Quantcast
PNBK

Patriot National Bancorp Inc. Common Stock Historical Stock Prices

$25.085
*  
0.735
3.02%
Get PNBK Alerts
*Delayed - data as of Sep. 20, 2018 15:52 ET  -  Find a broker to begin trading PNBK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PNBK After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
15:52 24.65 25.25 24.65 25.085 21,544
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
08/17/2018 19.8001 19.8001 19.8001 19.8001 211
08/16/2018 19.8 19.8 19.8 19.8 00
08/15/2018 19.8 19.8 19.8 19.8 00
08/14/2018 19.8 19.8 19.8 19.8 00
08/13/2018 19.8 19.8 19.8 19.8 122
08/10/2018 20 20 20 20 00
08/09/2018 20 20 20 20 00
08/08/2018 20 20 20 20 00
08/07/2018 20 20 20 20 00
08/06/2018 20 20 20 20 00
08/03/2018 20 20 20 20 512
08/02/2018 20.1 20.2 20.05 20.2 3,603
08/01/2018 20.2 20.2 20.2 20.2 511
07/31/2018 19.85 19.85 19.85 19.85 346
07/30/2018 20.2 20.2 20.2 20.2 00
07/27/2018 20.15 20.2 20.15 20.2 839
07/26/2018 19.8628 20.2 19.85 20.2 4,100
07/25/2018 19.8 19.8697 19.7 19.8697 1,548
07/24/2018 19.75 19.8 19.75 19.8 8,077
07/23/2018 19.7681 19.7681 19.75 19.75 1,519
07/20/2018 19.8 19.8 19.7607 19.8 8,850
07/19/2018 19.9 19.9 19.8 19.8 2,206
07/18/2018 19.8 19.8 19.8 19.8 00
07/17/2018 19.8 19.85 19.8 19.8 9,829
07/16/2018 19.8001 19.8001 19.8001 19.8001 00
07/13/2018 19.8001 19.8001 19.8001 19.8001 740
07/12/2018 20.05 20.05 20.05 20.05 00
07/11/2018 19.825 20.05 19.825 20.05 323
07/10/2018 20.049 20.05 19.6 20.05 6,249
07/09/2018 19.9667 19.9667 19.6 19.6001 2,440
07/06/2018 20 20 19.725 20 1,325
07/05/2018 20.247 20.3 20.2147 20.3 1,280
07/03/2018 19.75 19.768 19.75 19.768 823
07/02/2018 20.278 20.5 20.278 20.5 374
06/29/2018 20.0736 20.0736 20.0736 20.0736 00
06/28/2018 20.0736 20.0736 20.0736 20.0736 00
06/27/2018 20.0736 20.0736 20.0736 20.0736 209
06/26/2018 20.1502 20.1502 19.9 19.9 2,000
06/25/2018 19.7506 19.9584 19.6498 19.9584 3,857
06/22/2018 19.8165 19.8165 19.75 19.75 837
06/21/2018 19.9643 19.9643 19.6 19.85 2,770
06/20/2018 19.6 20.1 19.5527 20.1 3,390
06/19/2018 20.35 20.35 20.35 20.35 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