Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Patriot National Bancorp Inc. - Common Stock (NQ:PNBK)

1.380 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 09, 2025 1.380 1.460 1.330 1.380 159,924 -0.01(-0.72%)
Sep 08, 2025 1.460 1.480 1.340 1.390 350,062 -0.05(-3.47%)
Sep 05, 2025 1.450 1.490 1.410 1.440 212,235 -0.03(-2.04%)
Sep 04, 2025 1.470 1.490 1.435 1.470 201,778 +0.00(+0.00%)
Sep 03, 2025 1.480 1.550 1.430 1.470 249,630 -0.04(-2.65%)
Sep 02, 2025 1.480 1.550 1.480 1.510 207,408 +0.01(+0.67%)
Aug 29, 2025 1.570 1.570 1.490 1.500 189,892 -0.06(-3.85%)
Aug 28, 2025 1.550 1.627 1.500 1.560 96,221 +0.05(+3.31%)
Aug 27, 2025 1.560 1.630 1.490 1.510 502,912 -0.08(-5.03%)
Aug 26, 2025 1.620 1.640 1.540 1.590 279,100 +0.00(+0.00%)
Aug 25, 2025 1.660 1.735 1.540 1.590 404,277 -0.13(-7.56%)
Aug 22, 2025 1.560 1.720 1.540 1.720 580,292 +0.15(+9.55%)
Aug 21, 2025 1.560 1.580 1.500 1.570 184,106 -0.01(-0.63%)
Aug 20, 2025 1.590 1.650 1.560 1.580 194,717 -0.01(-0.63%)
Aug 19, 2025 1.580 1.630 1.510 1.590 223,864 +0.02(+1.27%)
Aug 18, 2025 1.570 1.670 1.540 1.570 375,232 -0.01(-0.63%)
Aug 15, 2025 1.570 1.630 1.510 1.580 425,828 +0.05(+3.27%)
Aug 14, 2025 1.600 1.694 1.500 1.530 354,485 -0.10(-6.13%)
Aug 13, 2025 1.670 1.760 1.590 1.630 330,166 -0.03(-1.81%)
Aug 12, 2025 1.770 1.780 1.650 1.660 297,031 -0.04(-2.35%)
Aug 11, 2025 1.770 1.850 1.630 1.700 255,686 -0.05(-2.86%)
Aug 08, 2025 1.750 1.790 1.630 1.750 297,708 +0.01(+0.57%)
Aug 07, 2025 1.830 1.830 1.720 1.740 336,512 -0.10(-5.43%)
Aug 06, 2025 1.820 1.910 1.784 1.840 673,463 +0.01(+0.55%)
Aug 05, 2025 1.760 1.920 1.690 1.830 611,011 +0.07(+3.98%)
Aug 04, 2025 1.550 1.790 1.550 1.760 516,482 +0.23(+15.03%)
Aug 01, 2025 1.520 1.615 1.510 1.530 219,498 -0.03(-1.92%)
Jul 31, 2025 1.610 1.620 1.550 1.560 187,857 -0.03(-1.89%)
Jul 30, 2025 1.540 1.660 1.535 1.590 326,967 +0.06(+3.92%)
Jul 29, 2025 1.580 1.600 1.500 1.530 186,519 -0.05(-3.16%)
Jul 28, 2025 1.540 1.600 1.480 1.580 269,659 +0.10(+6.76%)
Jul 25, 2025 1.540 1.560 1.460 1.480 421,599 -0.06(-3.90%)
Jul 24, 2025 1.600 1.620 1.520 1.540 560,745 -0.08(-4.94%)
Jul 23, 2025 1.420 1.670 1.391 1.620 500,454 +0.23(+16.55%)
Jul 22, 2025 1.420 1.445 1.380 1.390 264,681 -0.03(-2.11%)
Jul 21, 2025 1.430 1.470 1.400 1.420 190,000 -0.02(-1.39%)
Jul 18, 2025 1.490 1.490 1.390 1.440 383,292 -0.03(-2.04%)
Jul 17, 2025 1.440 1.480 1.420 1.470 290,968 +0.03(+2.08%)
Jul 16, 2025 1.430 1.495 1.417 1.440 181,786 -0.01(-0.69%)
Jul 15, 2025 1.510 1.510 1.408 1.450 207,611 -0.04(-2.68%)
Jul 14, 2025 1.490 1.520 1.450 1.490 166,587 -0.02(-1.32%)
Jul 11, 2025 1.490 1.520 1.450 1.510 319,489 -0.01(-0.66%)
Jul 10, 2025 1.380 1.520 1.350 1.520 581,762 +0.13(+9.35%)
Jul 09, 2025 1.380 1.400 1.350 1.390 389,058 +0.00(+0.00%)
Jul 08, 2025 1.400 1.420 1.300 1.390 590,278 +0.00(+0.00%)
Jul 07, 2025 1.470 1.480 1.340 1.390 555,958 -0.08(-5.44%)
Jul 03, 2025 1.460 1.480 1.410 1.470 135,816 +0.00(+0.00%)
Jul 02, 2025 1.500 1.540 1.420 1.470 425,830 -0.03(-2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.