PATRIOT NATL BANCORP Historical Stock Price

Below is the stock price history for Patriot Natl Bancorp PNBK. Data is recorded each day for the historical open, high, low, close and volume. The Patriot Natl Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Patriot Natl Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-09 23.50 23.50 23.36 23.36 601
2018-10-05 22.83 22.83 22.83 22.83 1
2018-10-04 21.51 21.51 21.51 21.51 200
2018-10-02 21.50 21.50 21.50 21.50 100
2018-10-01 21.73 21.73 21.73 21.73 87
2018-09-21 24.95 24.95 24.95 24.95 1,035
2018-09-20 24.95 25.00 24.95 25.00 1,232
2018-09-19 23.90 24.35 23.70 24.35 900
2018-09-18 22.75 22.75 22.75 22.75 345
2018-09-13 21.55 21.55 21.55 21.55 100
2018-09-07 20.00 20.00 20.00 20.00 900
2018-09-06 19.70 19.70 19.70 19.70 100
2018-09-04 19.60 19.60 19.60 19.60 1,487
2018-08-21 19.85 19.85 19.85 19.85 29
2018-07-10 20.05 20.05 20.05 20.05 3,200
2018-07-05 20.30 20.30 20.30 20.30 449
2018-06-11 19.90 19.90 19.90 19.90 1
2018-06-08 20.30 20.30 20.30 20.30 200
2018-06-07 20.20 20.20 20.20 20.20 787
2018-06-06 20.05 20.05 20.05 20.05 100
2018-06-05 20.00 20.00 20.00 20.00 300
2018-06-01 20.45 20.45 20.45 20.45 1,000
2018-05-31 20.05 20.05 20.05 20.05 100
2018-05-30 20.90 21.00 20.50 21.00 900
2018-05-25 20.85 20.85 19.90 19.90 300
2018-03-08 19.50 19.50 19.50 19.50 100
2018-02-22 18.60 18.60 18.60 18.60 200
2018-02-21 18.75 18.75 18.75 18.75 400
2018-01-11 17.85 17.85 17.85 17.85 100
2017-09-13 16.50 16.65 16.50 16.65 600

» More Patriot Natl Bancorp Stock Price History

To see other companies like Patriot Natl Bancorp (PNBK), view our stock market today for news, and other data.