Quantcast
PNBK

Patriot National Bancorp Inc. Common Stock Historical Stock Prices

$18.35
*  
0.65
3.42%
Get PNBK Alerts
*Delayed - data as of Nov. 21, 2018 11:05 ET  -  Find a broker to begin trading PNBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PNBK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-AUG-2018 TO 20-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:05 19 19.80 18.1612 18.35 7,307
11/20/2018 19.33 19.9811 19 19 49,559
11/19/2018 20.05 20.05 19.13 19.45 3,540
11/16/2018 20.26 20.44 19.4605 20.19 17,116
11/15/2018 19.75 20.1 19 20.1 3,035
11/14/2018 20.45 20.45 19.7 19.75 3,630
11/13/2018 20.3606 20.7 20.088 20.7 2,496
11/12/2018 20.7302 21.1651 20.7302 21.1651 1,338
11/09/2018 21.2 21.39 20.138 21.33 3,411
11/08/2018 20.9445 20.9445 20.58 20.904 2,058
11/07/2018 20.3833 20.7 20.1589 20.7 1,802
11/06/2018 20 20 20 20 00
11/05/2018 20.401 20.401 20 20 900
11/02/2018 20.4049 20.4049 20.4049 20.4049 195
11/01/2018 20.5 20.5 20.5 20.5 00
10/31/2018 20.96 21.1135 20.5 20.5 2,155
10/30/2018 20.6951 20.79 20.4486 20.5 3,997
10/29/2018 21.022 21.59 20.73 21.39 12,365
10/26/2018 20.3 21.02 20.249 21 4,261
10/25/2018 20.175 21.32 20.175 20.733 548
10/24/2018 20.97 21.2488 20.9 20.9405 2,634
10/23/2018 20.68 20.9 20 20.8 4,287
10/22/2018 21.3624 21.5268 21 21.13 2,131
10/19/2018 20 22 20 21.62 9,816
10/18/2018 20.49 21.8782 20.32 20.32 2,212
10/17/2018 22.039 22.039 20.2 20.2 1,335
10/16/2018 22.39 22.39 22.39 22.39 00
10/15/2018 22.39 22.39 22.39 22.39 00
10/12/2018 22.39 22.39 22.39 22.39 00
10/11/2018 22.39 22.39 22.39 22.39 670
10/10/2018 23.25 23.25 22.8 22.8 1,752
10/09/2018 23.5 23.5 22.8011 23.34 5,607
10/08/2018 23.36 23.3899 23.36 23.3899 613
10/05/2018 22.77 22.84 22.3 22.46 1,786
10/04/2018 22.213 22.6798 21.51 22.21 1,890
10/03/2018 22.4 22.4 21.75 21.9354 2,646
10/02/2018 22.05 22.3 21.5 22.3 1,614
10/01/2018 21.92 22.4 21.59 21.89 2,657
09/28/2018 23.1 23.1 22.5 22.5 1,484
09/27/2018 23.5 23.5 23.0911 23.2 2,003
09/26/2018 23.75 23.9526 23.7 23.7 2,298
09/25/2018 23.9 23.9 23.4 23.75 539
09/24/2018 24.25 24.5 23.2 23.35 6,026
09/21/2018 24.5 25.5 24.25 24.25 16,186
09/20/2018 24.65 25.25 24.4 24.4 22,752
09/19/2018 22.3 24.35 22.3 24.35 19,539
09/18/2018 22 23.5 21.72 23.5 15,362
09/17/2018 22.05 22.25 21.5 22.25 5,708
09/14/2018 21.95 22 21.95 21.95 1,495
09/13/2018 22 22.25 21 22 9,573
09/12/2018 22 22.25 21.542 22.2 1,983
09/11/2018 21.25 22.25 21 22 5,517
09/10/2018 20 21.25 20 21.25 4,412
09/07/2018 19.8 20.15 19.8 20.15 7,060
09/06/2018 19.75 19.8 19.7 19.8 6,876
09/05/2018 19.6 19.72 19.6 19.72 502
09/04/2018 19.8 19.8 19.6 19.7 6,241
08/31/2018 19.8851 19.8851 19.8851 19.8851 00
08/30/2018 19.5 19.8851 19.4655 19.8851 5,217
08/29/2018 19.6 19.6 19.6 19.6 223
08/28/2018 19.7 19.908 19.3001 19.3001 3,313
08/27/2018 19.6 19.75 19.475 19.75 2,351
08/24/2018 19.6001 19.6001 19.6001 19.6001 00
08/23/2018 19.6 19.6001 19.4026 19.6001 1,272
08/22/2018 19.25 19.801 19.25 19.6 5,408
08/21/2018 19.8591 19.8591 19.8 19.8 1,300
08/20/2018 19.8001 19.8001 19.8001 19.8001 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio