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 | $0.360 | $0.360 | 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 | $0.273 | $1.70 | |
| 52 weeks | $0.273 | $4.95 |
| Date | Open | High | Low | Close | Volume |
| Aug 03, 2017 | $2.07 | $2.11 | $2.03 | $2.04 | 15 215 |
| Aug 02, 2017 | $2.15 | $2.15 | $2.06 | $2.08 | 33 826 |
| Aug 01, 2017 | $2.21 | $2.21 | $2.04 | $2.13 | 24 180 |
| Jul 31, 2017 | $2.21 | $2.22 | $2.14 | $2.17 | 12 885 |
| Jul 28, 2017 | $2.20 | $2.23 | $2.10 | $2.22 | 25 862 |
| Jul 27, 2017 | $2.09 | $2.21 | $2.09 | $2.19 | 47 624 |
| Jul 26, 2017 | $2.05 | $2.13 | $2.04 | $2.09 | 9 766 |
| Jul 25, 2017 | $1.98 | $2.19 | $1.95 | $2.12 | 89 326 |
| Jul 24, 2017 | $2.02 | $2.04 | $1.92 | $1.94 | 12 385 |
| Jul 21, 2017 | $2.07 | $2.16 | $1.91 | $2.04 | 66 726 |
| Jul 20, 2017 | $1.98 | $2.15 | $1.90 | $2.10 | 122 844 |
| Jul 19, 2017 | $1.99 | $2.03 | $1.93 | $1.99 | 91 569 |
| Jul 18, 2017 | $2.09 | $2.09 | $1.93 | $1.96 | 78 420 |
| Jul 17, 2017 | $2.06 | $2.36 | $2.05 | $2.07 | 71 409 |
| Jul 14, 2017 | $2.16 | $2.40 | $2.01 | $2.09 | 387 011 |
| Jul 13, 2017 | $1.87 | $1.89 | $1.80 | $1.87 | 27 831 |
| Jul 12, 2017 | $1.85 | $1.90 | $1.75 | $1.88 | 110 904 |
| Jul 11, 2017 | $1.76 | $1.93 | $1.76 | $1.81 | 74 341 |
| Jul 10, 2017 | $1.85 | $1.89 | $1.75 | $1.77 | 55 864 |
| Jul 07, 2017 | $2.05 | $2.06 | $1.70 | $1.85 | 333 507 |
| Jul 06, 2017 | $2.10 | $2.10 | $2.00 | $2.05 | 101 894 |
| Jul 05, 2017 | $2.26 | $2.26 | $2.05 | $2.07 | 78 593 |
| Jul 03, 2017 | $2.08 | $2.28 | $2.06 | $2.22 | 110 368 |
| Jun 30, 2017 | $2.25 | $2.25 | $2.01 | $2.12 | 181 032 |
| Jun 29, 2017 | $2.08 | $2.15 | $2.00 | $2.00 | 113 326 |
