NASDAQ:PNBK
Patriot National Bancorp Stock Price (Quote)
$3.32
-0.130 (-3.77%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 PNBK stock ended at $3.32. This is 3.77% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.61% from a day low at $3.32 to a day high of $3.44. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 30, 2016 | $12.82 | $13.20 | $12.82 | $13.15 | 1 000 |
| Jun 29, 2016 | $13.13 | $13.25 | $12.96 | $13.16 | 2 200 |
| Jun 28, 2016 | $13.18 | $13.18 | $13.18 | $13.18 | 200 |
| Jun 27, 2016 | $13.23 | $13.23 | $13.23 | $13.23 | 300 |
| Jun 24, 2016 | $13.23 | $13.32 | $13.23 | $13.32 | 600 |
| Jun 23, 2016 | $13.51 | $13.51 | $13.31 | $13.31 | 600 |
| Jun 22, 2016 | $13.45 | $13.45 | $13.45 | $13.45 | 400 |
| Jun 21, 2016 | $13.52 | $13.52 | $13.52 | $13.52 | 10 |
| Jun 20, 2016 | $13.23 | $13.52 | $13.23 | $13.52 | 1 400 |
| Jun 17, 2016 | $13.23 | $13.23 | $13.23 | $13.23 | 1 900 |
| Jun 16, 2016 | $13.24 | $13.40 | $13.24 | $13.32 | 2 200 |
| Jun 15, 2016 | $13.75 | $13.75 | $13.48 | $13.50 | 900 |
| Jun 14, 2016 | $13.47 | $13.60 | $13.47 | $13.55 | 600 |
| Jun 13, 2016 | $13.54 | $13.58 | $13.50 | $13.50 | 400 |
| Jun 10, 2016 | $13.56 | $13.56 | $13.56 | $13.56 | 100 |
| Jun 09, 2016 | $13.50 | $13.50 | $13.50 | $13.50 | 300 |
| Jun 08, 2016 | $13.70 | $13.70 | $13.70 | $13.70 | 45 |
| Jun 07, 2016 | $13.70 | $13.72 | $13.70 | $13.70 | 400 |
| Jun 06, 2016 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| Jun 03, 2016 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| Jun 02, 2016 | $13.58 | $13.58 | $13.58 | $13.58 | 300 |
| Jun 01, 2016 | $13.94 | $13.99 | $13.55 | $13.99 | 5 500 |
| May 31, 2016 | $14.35 | $14.35 | $13.95 | $13.95 | 2 100 |
| May 27, 2016 | $13.70 | $14.20 | $13.70 | $14.20 | 400 |
| May 26, 2016 | $14.25 | $14.25 | $13.96 | $14.00 | 1 300 |
