NYSE:PN
Delisted
Patriot National Inc Fund Price (Quote)
$0.360
+0 (+0%)
At Close: Jan 16, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 16th Jan 2018 PN stock ended at $0.360. During the day the stock fluctuated 0% from a day low at $0.360 to a day high of $0.360. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 08, 2017 | $1.26 | $1.29 | $1.02 | $1.05 | 200 931 |
| Sep 07, 2017 | $1.32 | $1.34 | $1.25 | $1.27 | 133 228 |
| Sep 06, 2017 | $1.37 | $1.41 | $1.32 | $1.33 | 105 871 |
| Sep 05, 2017 | $1.60 | $1.62 | $1.33 | $1.35 | 157 093 |
| Sep 01, 2017 | $1.72 | $1.72 | $1.51 | $1.51 | 173 181 |
| Aug 31, 2017 | $1.90 | $1.90 | $1.50 | $1.50 | 217 982 |
| Aug 30, 2017 | $1.51 | $1.87 | $1.51 | $1.83 | 109 646 |
| Aug 29, 2017 | $1.65 | $1.65 | $1.50 | $1.51 | 38 382 |
| Aug 28, 2017 | $1.52 | $1.60 | $1.52 | $1.58 | 58 995 |
| Aug 25, 2017 | $1.82 | $1.82 | $1.48 | $1.52 | 248 536 |
| Aug 24, 2017 | $1.93 | $1.93 | $1.74 | $1.74 | 137 161 |
| Aug 23, 2017 | $2.39 | $2.39 | $1.75 | $1.80 | 151 719 |
| Aug 22, 2017 | $1.99 | $2.00 | $1.90 | $1.93 | 126 325 |
| Aug 21, 2017 | $2.23 | $2.23 | $1.98 | $1.99 | 119 957 |
| Aug 18, 2017 | $2.42 | $2.45 | $2.26 | $2.26 | 34 676 |
| Aug 17, 2017 | $2.40 | $2.45 | $2.31 | $2.37 | 66 543 |
| Aug 16, 2017 | $2.14 | $2.37 | $2.14 | $2.37 | 82 180 |
| Aug 15, 2017 | $2.05 | $2.18 | $1.96 | $2.08 | 117 057 |
| Aug 14, 2017 | $2.00 | $2.04 | $1.97 | $2.00 | 15 273 |
| Aug 11, 2017 | $1.92 | $2.03 | $1.92 | $2.00 | 17 396 |
| Aug 10, 2017 | $2.07 | $2.09 | $1.94 | $1.96 | 38 080 |
| Aug 09, 2017 | $2.21 | $2.25 | $2.07 | $2.07 | 27 098 |
| Aug 08, 2017 | $2.11 | $2.22 | $2.04 | $2.15 | 88 705 |
| Aug 07, 2017 | $2.27 | $2.27 | $2.03 | $2.10 | 104 703 |
| Aug 04, 2017 | $2.10 | $2.18 | $2.04 | $2.13 | 21 627 |
