Patriot National Bancorp Inc (PNBK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -17.4273858921 | 2.41 | 2.45 | 1.5 | 15968 | 1.90836414 | CS |
| 4 | 0.1 | 5.29100529101 | 1.89 | 3.1098 | 1.5 | 39854 | 2.43683851 | CS |
| 12 | 0.24 | 13.7142857143 | 1.75 | 3.1098 | 1.46 | 57461 | 2.0533542 | CS |
| 26 | -0.22 | -9.95475113122 | 2.21 | 3.1098 | 1.39 | 32576 | 2.01283361 | CS |
| 52 | -1.93 | -49.2346938776 | 3.92 | 4.88 | 1.39 | 18424 | 2.08711879 | CS |
| 156 | -12.83 | -86.5721997301 | 14.82 | 18 | 1.39 | 9877 | 5.3762741 | CS |
| 260 | -10.7421 | -84.3702138689 | 12.7321 | 18 | 1.39 | 9091 | 6.81869945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.11 | 0.5 | 31.06 | 1.45 | 2.23 | 1.3828 | 112449 |
| 1734651300 | 1.61 | -0.36 | -18.27 | 1.96 | 1.97 | 1.5 | 35596 |
| 1734564900 | 1.97 | -0.13 | -6.19 | 2.17 | 2.18 | 1.95 | 7905 |
| 1734478500 | 2.1 | -0.25 | -10.64 | 2.3 | 2.3 | 2.065 | 23669 |
| 1734392100 | 2.35 | 0.09 | 3.98 | 2.2799999 | 2.45 | 2.2799999 | 6959 |
| 1734132900 | 2.2599999 | -0.13 | -5.44 | 2.32 | 2.43 | 2.2599999 | 7717 |
| 1734046500 | 2.39 | -0.23 | -8.78 | 2.74 | 2.77 | 2.39 | 23487 |
| 1733960100 | 2.62 | -0.06 | -2.24 | 2.72 | 2.86 | 2.45 | 62309 |
| 1733873700 | 2.68 | 0.47 | 21.27 | 2.2 | 3.1098 | 2.09 | 257080 |
| 1733787300 | 2.21 | 0.06 | 2.79 | 2.25 | 2.3 | 2.1335 | 19394 |
| 1733528100 | 2.15 | 0.02 | 0.87 | 2.15 | 2.15 | 2.11 | 3676 |
| 1733441700 | 2.1314 | -0.07 | -3.12 | 2.21 | 2.32 | 2.11 | 4300 |
| 1733355300 | 2.2 | -0.4 | -15.38 | 2.49 | 2.55 | 2.17 | 19232 |
| 1733268900 | 2.6 | -0.13 | -4.76 | 2.75 | 2.75 | 2.41 | 7239 |
| 1733182500 | 2.73 | 0.47 | 20.80 | 2.21 | 2.89 | 2.07 | 96421 |
| 1732917840 | 2.2599999 | 0.46 | 25.56 | 1.77 | 2.3 | 1.77 | 170282 |
| 1732750500 | 1.8 | -0.02 | -1.10 | 1.94 | 1.94 | 1.77 | 8129 |
| 1732664100 | 1.82 | -0.04 | -2.15 | 1.82 | 1.9714 | 1.78 | 12102 |
| 1732577700 | 1.86 | -0.03 | -1.59 | 1.98 | 2.06 | 1.86 | 3841 |
| 1732318500 | 1.89 | -0.03 | -1.56 | 1.89 | 1.92 | 1.75 | 2354 |
| 1732232100 | 1.92 | 0.13 | 7.26 | 1.77 | 1.99 | 1.77 | 8103 |
| 1732145700 | 1.79 | -0.16 | -8.21 | 1.91 | 2.08 | 1.77 | 36211 |
| 1732059300 | 1.95 | 0.09 | 4.84 | 1.9199 | 2.0299999 | 1.78 | 55679 |
| 1731972900 | 1.86 | 0.05 | 2.76 | 1.9 | 1.91 | 1.85 | 2276 |
| 1731713700 | 1.81 | -0.05 | -2.69 | 1.95 | 1.96 | 1.81 | 8269 |
| 1731627300 | 1.86 | 0.02 | 1.09 | 1.88 | 1.88 | 1.835 | 12002 |
| 1731540900 | 1.84 | 0.03 | 1.66 | 1.8 | 1.9383 | 1.8 | 3367 |
| 1731454500 | 1.81 | -0.04 | -2.16 | 1.93 | 1.94 | 1.72 | 3316 |
| 1731368100 | 1.85 | -0.12 | -6.09 | 2 | 2.05 | 1.82 | 23569 |
| 1731108900 | 1.97 | 0.18 | 10.06 | 1.84 | 1.97 | 1.8 | 19225 |
| 1731022500 | 1.79 | 0.06 | 3.47 | 1.78 | 1.81 | 1.72 | 6669 |
| 1730936100 | 1.73 | 0.05 | 2.98 | 1.69 | 1.8 | 1.6 | 26996 |
| 1730849700 | 1.68 | 0.04 | 2.44 | 1.59 | 1.69 | 1.59 | 5717 |
| 1730763300 | 1.6399999 | 0.06 | 3.80 | 1.6 | 1.65 | 1.55 | 10437 |
| 1730500500 | 1.58 | 0.02 | 1.28 | 1.51 | 1.6198999 | 1.51 | 9560 |
| 1730414100 | 1.56 | -0.03 | -1.89 | 1.58 | 1.6 | 1.51 | 7667 |
| 1730327700 | 1.59 | -0.05 | -3.05 | 1.6299999 | 1.6399999 | 1.59 | 8699 |
| 1730241300 | 1.6399999 | -0.1 | -5.75 | 1.62 | 1.69 | 1.5401 | 15299 |
| 1730154900 | 1.74 | 0.17 | 10.83 | 1.5 | 1.78 | 1.5 | 37595 |
| 1729895700 | 1.57 | -0.14 | -8.19 | 1.57 | 1.625 | 1.46 | 20974 |
| 1729809300 | 1.71 | -0.24 | -12.31 | 1.81 | 1.855 | 1.67 | 59589 |
| 1729722900 | 1.95 | -0.08 | -3.94 | 2.1 | 2.3899 | 1.7 | 405211 |
| 1729636500 | 2.0299999 | 0.39 | 23.77 | 1.66 | 3 | 1.66 | 1595555 |
| 1729550100 | 1.6400999 | 0.12 | 7.90 | 1.59 | 1.73 | 1.5 | 34548 |
| 1729290900 | 1.52 | 0.04 | 2.70 | 1.48 | 1.57 | 1.48 | 7241 |
| 1729204500 | 1.48 | -0.08 | -5.13 | 1.5 | 1.55 | 1.465 | 11661 |
| 1729118100 | 1.56 | 0.07 | 4.70 | 1.52 | 1.57 | 1.49 | 5229 |
| 1729031700 | 1.49 | 0 | 0.00 | 1.51 | 1.59 | 1.485 | 12494 |
| 1728945300 | 1.49 | -0.1 | -6.29 | 1.6399999 | 1.65 | 1.49 | 20741 |
| 1728686100 | 1.59 | -0.09 | -5.07 | 1.62 | 1.69 | 1.56 | 8221 |
| 1728599700 | 1.675 | 0.03 | 1.52 | 1.6526 | 1.69 | 1.65 | 916 |
| 1728513300 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.67 | 1.605 | 2523 |
| 1728426900 | 1.6399999 | 0.04 | 2.50 | 1.6299999 | 1.7 | 1.61 | 9842 |
| 1728340500 | 1.6 | -0.28 | -14.89 | 1.82 | 1.82 | 1.5 | 60244 |
| 1728081300 | 1.88 | 0.17 | 9.94 | 1.68 | 1.88 | 1.68 | 1952 |
| 1727994900 | 1.71 | -0.12 | -6.56 | 1.77 | 1.77 | 1.67 | 47799 |
| 1727908500 | 1.83 | -0.01 | -0.54 | 1.8 | 1.9567 | 1.77 | 4922 |
| 1727822100 | 1.84 | -0.06 | -3.16 | 1.93 | 2 | 1.77 | 22583 |
| 1727735700 | 1.9 | -0.03 | -1.55 | 1.96 | 1.96 | 1.88 | 5285 |
| 1727476500 | 1.93 | 0.17 | 9.66 | 1.75 | 1.9303 | 1.75 | 4444 |
| 1727390100 | 1.76 | -0.1 | -5.38 | 1.88 | 1.89 | 1.67 | 106571 |
| 1727303700 | 1.86 | -0.07 | -3.63 | 1.91 | 2 | 1.84 | 15584 |
| 1727217300 | 1.93 | -0.16 | -7.66 | 2.09 | 2.25 | 1.91 | 119872 |
| 1727130900 | 2.09 | -0.02 | -0.95 | 2.12 | 2.165 | 1.98 | 27509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
