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 |
| May 23, 2017 | $3.25 | $3.25 | $2.75 | $2.83 | 106 304 |
| May 22, 2017 | $3.20 | $3.20 | $3.05 | $3.17 | 70 850 |
| May 19, 2017 | $3.18 | $3.18 | $2.90 | $3.09 | 59 075 |
| May 18, 2017 | $3.04 | $3.10 | $2.77 | $2.98 | 76 525 |
| May 17, 2017 | $2.85 | $3.15 | $2.85 | $2.96 | 97 189 |
| May 16, 2017 | $3.00 | $3.47 | $2.78 | $2.85 | 242 973 |
| May 15, 2017 | $3.15 | $3.19 | $2.80 | $2.86 | 97 923 |
| May 12, 2017 | $3.29 | $3.29 | $2.96 | $3.05 | 61 846 |
| May 11, 2017 | $3.26 | $3.29 | $3.14 | $3.25 | 44 113 |
| May 10, 2017 | $2.85 | $3.44 | $2.85 | $3.27 | 287 566 |
| May 09, 2017 | $3.07 | $3.09 | $2.85 | $2.89 | 42 639 |
| May 08, 2017 | $3.03 | $3.11 | $2.88 | $3.08 | 52 988 |
| May 05, 2017 | $2.57 | $3.28 | $2.30 | $3.11 | 340 306 |
| May 04, 2017 | $2.55 | $2.61 | $2.49 | $2.56 | 32 607 |
| May 03, 2017 | $2.54 | $2.65 | $2.47 | $2.54 | 69 280 |
| May 02, 2017 | $2.61 | $2.65 | $2.44 | $2.53 | 57 957 |
| May 01, 2017 | $3.00 | $3.00 | $2.52 | $2.59 | 80 337 |
| Apr 28, 2017 | $3.75 | $3.75 | $2.83 | $2.89 | 167 895 |
| Apr 27, 2017 | $2.84 | $3.09 | $2.78 | $2.89 | 207 844 |
| Apr 26, 2017 | $2.45 | $3.00 | $2.45 | $2.75 | 167 006 |
| Apr 25, 2017 | $2.35 | $2.64 | $2.33 | $2.42 | 209 737 |
| Apr 24, 2017 | $2.20 | $2.35 | $2.10 | $2.27 | 71 683 |
| Apr 21, 2017 | $2.10 | $2.19 | $2.07 | $2.10 | 35 727 |
| Apr 20, 2017 | $2.15 | $2.17 | $2.05 | $2.11 | 36 724 |
| Apr 19, 2017 | $2.14 | $2.19 | $2.11 | $2.12 | 35 489 |
