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 |
| Apr 18, 2017 | $2.11 | $2.12 | $2.03 | $2.12 | 56 611 |
| Apr 17, 2017 | $2.12 | $2.15 | $2.00 | $2.14 | 127 402 |
| Apr 13, 2017 | $2.25 | $2.25 | $2.10 | $2.10 | 106 189 |
| Apr 12, 2017 | $2.20 | $2.27 | $2.20 | $2.25 | 66 821 |
| Apr 11, 2017 | $2.26 | $2.26 | $2.20 | $2.23 | 94 529 |
| Apr 10, 2017 | $2.20 | $2.38 | $2.20 | $2.25 | 153 072 |
| Apr 07, 2017 | $2.28 | $2.30 | $2.18 | $2.20 | 66 021 |
| Apr 06, 2017 | $2.40 | $2.40 | $2.13 | $2.25 | 120 475 |
| Apr 05, 2017 | $2.58 | $2.63 | $2.39 | $2.41 | 52 035 |
| Apr 04, 2017 | $2.67 | $2.70 | $2.48 | $2.59 | 139 742 |
| Apr 03, 2017 | $2.81 | $2.83 | $2.67 | $2.73 | 54 081 |
| Mar 31, 2017 | $2.81 | $2.89 | $2.68 | $2.82 | 162 172 |
| Mar 30, 2017 | $2.98 | $3.10 | $2.79 | $2.87 | 135 734 |
| Mar 29, 2017 | $2.62 | $3.24 | $2.62 | $2.98 | 377 374 |
| Mar 28, 2017 | $2.61 | $2.74 | $2.56 | $2.63 | 128 321 |
| Mar 27, 2017 | $2.61 | $2.75 | $2.51 | $2.62 | 148 181 |
| Mar 24, 2017 | $2.59 | $3.04 | $2.56 | $2.61 | 425 858 |
| Mar 23, 2017 | $2.30 | $2.62 | $2.27 | $2.60 | 412 706 |
| Mar 22, 2017 | $2.30 | $2.36 | $2.22 | $2.28 | 239 273 |
| Mar 21, 2017 | $2.38 | $2.51 | $2.27 | $2.32 | 259 184 |
| Mar 20, 2017 | $2.25 | $2.45 | $2.22 | $2.39 | 238 943 |
| Mar 17, 2017 | $2.54 | $2.59 | $2.18 | $2.25 | 421 201 |
| Mar 16, 2017 | $2.56 | $2.84 | $2.45 | $2.53 | 483 402 |
| Mar 15, 2017 | $2.80 | $2.80 | $2.04 | $2.55 | 986 245 |
| Mar 14, 2017 | $2.60 | $2.93 | $2.36 | $2.83 | 700 186 |
