Patriot National Bancorp Inc. Common Stockのデータ

Patriot National Bancorp Inc. Common Stockの基本情報

名前 Patriot National Bancorp Inc. Common Stock
ティッカー PNBK
国 United States
上場年 nan
セクター Finance

Patriot National Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.31 9.95 9.95 10.31 400.0 10.31
2021-02-12 10.56 10.56 10.56 10.56 300.0 10.56
2021-02-11 10.87 10.87 10.87 10.87 0.0 10.87
2021-02-10 10.87 10.87 10.87 10.87 400.0 10.87
2021-02-09 10.95 10.95 10.95 10.95 0.0 10.95
2021-02-08 10.95 10.95 10.95 10.95 400.0 10.95
2021-02-05 10.85 10.85 10.85 10.85 0.0 10.85
2021-02-04 10.85 10.85 10.85 10.85 300.0 10.85
2021-02-03 9.92 9.92 9.92 9.92 0.0 9.92
2021-02-02 9.92 9.92 9.92 9.92 0.0 9.92
2021-02-01 9.92 9.92 9.92 9.92 300.0 9.92
2021-01-29 10.25 10.25 10.25 10.25 0.0 10.25
2021-01-28 10.88 10.25 10.88 10.25 1500.0 10.25
2021-01-27 10.69 10.69 10.69 10.69 0.0 10.69
2021-01-26 10.85 10.69 10.85 10.69 300.0 10.69
2021-01-25 10.9 9.91 9.91 10.9 600.0 10.9
2021-01-22 10.2 10.2 10.2 10.2 0.0 10.2
2021-01-21 10.2 10.2 10.2 10.2 0.0 10.2
2021-01-20 10.67 10.01 10.01 10.2 1300.0 10.2
2021-01-19 10.4 10.4 10.4 10.4 0.0 10.4
2021-01-15 10.4 10.4 10.4 10.4 0.0 10.4
2021-01-14 10.4 9.77 9.77 10.4 5200.0 10.4
2021-01-13 10.61 10.0 10.0 10.4 2400.0 10.4
2021-01-12 10.0 10.0 10.0 10.0 0.0 10.0
2021-01-11 10.24 9.78 9.78 10.0 6000.0 10.0
2021-01-08 10.49 10.49 10.49 10.49 0.0 10.49
2021-01-07 10.49 10.49 10.49 10.49 300.0 10.49
2021-01-06 9.71 9.5 9.52 9.55 2300.0 9.55
2021-01-05 10.59 9.79 10.29 9.79 800.0 9.79
2021-01-04 10.0 9.51 9.51 9.74 1900.0 9.74
2020-12-31 9.99 9.0 9.24 9.94 1400.0 9.94
2020-12-30 9.99 9.08 9.33 9.83 5000.0 9.83
2020-12-29 9.99 9.0 9.49 9.99 2300.0 9.99
2020-12-28 10.0 9.53 9.95 9.92 4200.0 9.92
2020-12-24 9.66 9.66 9.66 9.66 0.0 9.66
2020-12-23 9.77 9.14 9.14 9.66 1000.0 9.66
2020-12-22 8.69 8.69 8.69 8.69 300.0 8.69
2020-12-21 9.46 8.8 8.8 9.18 500.0 9.18
2020-12-18 9.05 8.5 9.0 8.5 2200.0 8.5
2020-12-17 9.05 8.55 8.55 9.05 3900.0 9.05
2020-12-16 9.13 8.87 9.0 8.89 1700.0 8.89
2020-12-15 9.02 8.6 8.6 9.02 300.0 9.02
2020-12-14 8.71 8.71 8.71 8.71 300.0 8.71
2020-12-11 8.75 8.75 8.75 8.75 0.0 8.75
2020-12-10 9.05 8.6 8.65 8.75 3800.0 8.75
2020-12-09 8.89 8.6 8.64 8.89 5400.0 8.89
2020-12-08 8.5 8.5 8.5 8.5 400.0 8.5
2020-12-07 8.8 8.0 8.0 8.64 4200.0 8.64
2020-12-04 8.78 7.99 7.99 8.21 2700.0 8.21
2020-12-03 7.98 7.98 7.98 7.98 400.0 7.98
2020-12-02 7.99 7.99 7.99 7.99 0.0 7.99
2020-12-01 7.99 7.5 7.5 7.99 700.0 7.99
2020-11-30 7.99 7.97 7.97 7.99 500.0 7.99
2020-11-27 7.99 7.98 7.98 7.99 600.0 7.99
2020-11-25 7.99 7.75 7.75 7.97 2800.0 7.97
2020-11-24 7.39 7.15 7.25 7.39 2600.0 7.39
2020-11-23 7.25 6.85 6.85 7.2 500.0 7.2
2020-11-20 7.22 6.92 7.2 7.22 1400.0 7.22
2020-11-19 7.23 6.87 6.91 7.23 1400.0 7.23
2020-11-18 7.24 6.86 6.86 7.24 700.0 7.24
2020-11-17 7.24 7.19 7.19 7.24 600.0 7.24
2020-11-16 7.16 6.91 7.16 6.91 800.0 6.91
2020-11-13 7.0 6.91 7.0 7.0 1200.0 7.0
2020-11-12 6.8 6.8 6.8 6.8 0.0 6.8
2020-11-11 6.8 6.8 6.8 6.8 0.0 6.8
2020-11-10 6.8 6.8 6.8 6.8 0.0 6.8
2020-11-09 6.8 6.8 6.8 6.8 900.0 6.8
2020-11-06 6.77 6.43 6.52 6.77 3300.0 6.77
2020-11-05 6.69 6.69 6.69 6.69 800.0 6.69
2020-11-04 6.75 6.75 6.75 6.75 0.0 6.75
2020-11-03 6.75 6.75 6.75 6.75 100.0 6.75
2020-11-02 6.84 6.84 6.84 6.84 0.0 6.84
2020-10-30 6.84 6.51 6.71 6.84 1200.0 6.84
2020-10-29 6.81 6.74 6.81 6.81 3200.0 6.81
2020-10-28 6.88 6.88 6.88 6.88 0.0 6.88
2020-10-27 6.88 6.88 6.88 6.88 0.0 6.88
2020-10-26 6.88 6.88 6.88 6.88 300.0 6.88
2020-10-23 6.75 6.75 6.75 6.75 100.0 6.75
2020-10-22 6.85 6.75 6.85 6.75 400.0 6.75
2020-10-21 6.9 6.85 6.9 6.85 2200.0 6.85
2020-10-20 7.02 6.75 7.02 6.95 600.0 6.95
2020-10-19 6.83 6.83 6.83 6.83 100.0 6.83
2020-10-16 6.83 6.83 6.83 6.83 600.0 6.83
2020-10-15 6.83 6.83 6.83 6.83 300.0 6.83
2020-10-14 6.94 6.7 6.7 6.94 1200.0 6.94
2020-10-13 7.1 6.75 6.75 7.1 400.0 7.1
2020-10-12 6.96 6.77 6.77 6.96 600.0 6.96
2020-10-09 6.76 6.66 6.73 6.74 4100.0 6.74
2020-10-08 7.03 6.56 7.0 6.87 4500.0 6.87
2020-10-07 7.95 6.47 7.05 7.03 42500.0 7.03
2020-10-06 7.0 6.91 7.0 7.0 3500.0 7.0
2020-10-05 7.01 6.83 6.88 6.91 1500.0 6.91
2020-10-02 7.0 6.75 6.98 6.88 4700.0 6.88
2020-10-01 7.5 6.7 6.92 7.5 9200.0 7.5
2020-09-30 6.99 6.48 6.68 6.92 2600.0 6.92
2020-09-29 6.79 6.26 6.3 6.79 3700.0 6.79
2020-09-28 7.08 6.57 6.6 6.79 25200.0 6.79
2020-09-25 7.87 5.72 5.72 7.29 59300.0 7.29
2020-09-24 5.72 5.72 5.72 5.72 1200.0 5.72
2020-09-23 5.9 5.61 5.69 5.72 4700.0 5.72
2020-09-22 5.97 5.97 5.97 5.97 200.0 5.97
2020-09-21 5.89 5.71 5.71 5.89 300.0 5.89
2020-09-18 6.01 5.78 5.78 6.01 4200.0 6.01
2020-09-17 5.99 5.81 5.99 5.99 1500.0 5.99
2020-09-16 6.0 5.96 6.0 6.0 1900.0 6.0
2020-09-15 5.97 5.97 5.97 5.97 0.0 5.97
2020-09-14 6.0 5.61 5.87 5.97 7000.0 5.97
2020-09-11 6.12 5.56 6.06 6.12 17100.0 6.12
2020-09-10 6.32 5.81 6.15 5.85 7500.0 5.85
2020-09-09 6.48 5.56 6.37 5.96 20100.0 5.96
2020-09-08 6.51 5.72 5.97 5.86 9000.0 5.86
2020-09-04 6.62 5.8 5.8 6.62 5500.0 6.62
2020-09-03 6.32 5.52 6.31 5.87 26200.0 5.87
2020-09-02 6.68 6.24 6.25 6.68 2900.0 6.68
2020-09-01 7.06 5.5 5.59 6.89 59700.0 6.89
2020-08-31 5.95 5.52 5.58 5.79 8500.0 5.79
2020-08-28 5.92 5.8 5.85 5.8 1700.0 5.8
2020-08-27 5.96 5.85 5.91 5.96 3800.0 5.96
2020-08-26 6.17 5.85 6.05 5.9 7500.0 5.9
2020-08-25 6.34 5.94 5.99 5.96 15700.0 5.96
2020-08-24 6.46 6.0 6.22 6.28 6000.0 6.28
2020-08-21 6.65 6.4 6.65 6.57 1800.0 6.57
2020-08-20 6.65 6.3 6.65 6.55 8800.0 6.55
2020-08-19 7.24 6.16 6.16 6.43 38800.0 6.43
2020-08-18 6.45 6.05 6.1 6.39 6100.0 6.39
2020-08-17 6.88 6.17 6.3 6.32 5000.0 6.32
2020-08-14 6.91 6.3 6.43 6.39 11000.0 6.39
2020-08-13 6.99 6.35 6.82 6.83 10400.0 6.83
2020-08-12 6.99 6.8 6.8 6.82 9900.0 6.82
2020-08-11 7.59 6.83 7.35 7.25 42700.0 7.25
2020-08-10 8.5 7.11 8.37 7.77 48100.0 7.77
2020-08-07 9.5 6.51 7.12 8.63 491000.0 8.63
2020-08-06 10.45 6.35 6.5 6.95 401600.0 6.95
2020-08-05 6.22 5.98 6.06 6.02 3600.0 6.02
2020-08-04 6.1 6.1 6.1 6.1 700.0 6.1
2020-08-03 6.04 6.04 6.04 6.04 300.0 6.04
2020-07-31 6.21 5.56 6.0 6.0 5000.0 6.0
2020-07-30 6.46 5.58 6.08 6.06 8300.0 6.06
2020-07-29 6.08 6.08 6.08 6.08 400.0 6.08
2020-07-28 6.26 6.26 6.26 6.26 200.0 6.26
2020-07-27 6.38 6.08 6.38 6.08 200.0 6.08
2020-07-24 6.15 6.0 6.15 6.08 1700.0 6.08
2020-07-23 6.3 6.25 6.25 6.3 600.0 6.3
2020-07-22 6.2 6.0 6.2 6.17 2100.0 6.17
2020-07-21 6.29 6.0 6.12 6.24 13600.0 6.24
2020-07-20 6.2 6.06 6.18 6.07 3700.0 6.07
2020-07-17 6.18 5.99 6.13 5.99 2900.0 5.99
2020-07-16 6.15 5.95 6.1 6.15 1200.0 6.15
2020-07-15 6.29 5.93 6.08 6.18 8400.0 6.18
2020-07-14 6.3 5.6 5.75 6.3 4700.0 6.3
2020-07-13 6.25 5.95 6.25 6.01 6600.0 6.01
2020-07-10 7.31 6.0 7.01 6.03 49000.0 6.03
2020-07-09 7.41 6.11 6.24 7.31 37500.0 7.31
2020-07-08 6.47 5.82 6.0 6.47 1500.0 6.47
2020-07-07 5.85 5.85 5.85 5.85 400.0 5.85
2020-07-06 6.25 6.01 6.2 6.24 1400.0 6.24
2020-07-02 6.5 5.75 6.32 5.97 6200.0 5.97
2020-07-01 6.28 5.71 6.14 6.16 900.0 6.16
2020-06-30 5.9 5.56 5.68 5.9 1200.0 5.9
2020-06-29 5.99 5.8 5.99 5.8 500.0 5.8
2020-06-26 5.89 5.5 5.5 5.89 1600.0 5.89
2020-06-25 6.45 5.5 5.54 6.45 2900.0 6.45
2020-06-24 6.58 6.25 6.25 6.3 1400.0 6.3
2020-06-23 6.69 6.1 6.29 6.45 4000.0 6.45
2020-06-22 7.33 7.08 7.08 7.33 900.0 7.33
2020-06-19 7.5 6.3 6.35 7.45 3600.0 7.45
2020-06-18 7.84 6.25 6.26 6.25 8700.0 6.25
2020-06-17 9.68 6.15 6.15 6.22 37500.0 6.22
2020-06-16 5.96 5.78 5.96 5.78 900.0 5.78
2020-06-15 6.05 5.5 5.5 6.05 300.0 6.05
2020-06-12 6.07 5.67 5.67 6.07 500.0 6.07
2020-06-11 5.52 5.37 5.49 5.52 1300.0 5.52
2020-06-10 5.9 5.9 5.9 5.9 0.0 5.9
2020-06-09 5.91 5.9 5.91 5.9 800.0 5.9
2020-06-08 6.09 5.66 5.66 6.06 3700.0 6.06
2020-06-05 5.8 5.75 5.8 5.75 1200.0 5.75
2020-06-04 5.55 5.55 5.55 5.55 500.0 5.55
2020-06-03 5.89 5.35 5.75 5.89 700.0 5.89
2020-06-02 5.75 5.75 5.75 5.75 0.0 5.75
2020-06-01 5.75 5.25 5.58 5.75 1500.0 5.75
2020-05-29 5.85 5.85 5.85 5.85 1500.0 5.85
2020-05-28 5.85 5.85 5.85 5.85 0.0 5.85
2020-05-27 5.85 5.48 5.48 5.85 300.0 5.85
2020-05-26 5.9 5.9 5.9 5.9 200.0 5.9
2020-05-22 5.85 5.37 5.37 5.85 700.0 5.85
2020-05-21 5.6 5.6 5.6 5.6 0.0 5.6
2020-05-20 5.6 5.14 5.2 5.6 500.0 5.6
2020-05-19 5.7 5.3 5.3 5.7 400.0 5.7
2020-05-18 6.09 5.6 5.7 6.09 2300.0 6.09
2020-05-15 5.6 5.6 5.6 5.6 0.0 5.6
2020-05-14 5.6 5.6 5.6 5.6 0.0 5.6
2020-05-13 5.6 5.6 5.6 5.6 0.0 5.6
2020-05-12 5.6 5.6 5.6 5.6 0.0 5.6
2020-05-11 5.6 5.6 5.6 5.6 0.0 5.6
2020-05-08 5.6 5.6 5.6 5.6 0.0 5.6
2020-05-07 5.6 5.13 5.13 5.6 600.0 5.6
2020-05-06 5.75 5.75 5.75 5.75 0.0 5.75
2020-05-05 5.75 5.75 5.75 5.75 0.0 5.75
2020-05-04 5.75 5.75 5.75 5.75 0.0 5.75
2020-05-01 5.8 5.43 5.8 5.75 400.0 5.75
2020-04-30 5.71 5.71 5.71 5.71 0.0 5.71
2020-04-29 5.71 5.71 5.71 5.71 0.0 5.71
2020-04-28 5.71 5.71 5.71 5.71 0.0 5.71
2020-04-27 5.71 5.65 5.65 5.71 400.0 5.71
2020-04-24 5.75 5.45 5.45 5.75 1200.0 5.75
2020-04-23 5.8 5.8 5.8 5.8 0.0 5.8
2020-04-22 5.8 5.8 5.8 5.8 0.0 5.8
2020-04-21 5.8 5.36 5.36 5.8 300.0 5.8
2020-04-20 5.88 5.88 5.88 5.88 0.0 5.88
2020-04-17 5.88 5.88 5.88 5.88 200.0 5.88
2020-04-16 6.0 5.7 5.9 5.7 400.0 5.7
2020-04-15 5.9 5.9 5.9 5.9 0.0 5.9
2020-04-14 5.9 5.9 5.9 5.9 100.0 5.9
2020-04-13 6.0 5.26 6.0 5.68 2900.0 5.68
2020-04-09 6.09 6.03 6.04 6.08 3000.0 6.08
2020-04-08 5.96 5.5 5.5 5.96 400.0 5.96
2020-04-07 6.0 5.1 5.1 6.0 400.0 6.0
2020-04-06 5.3 4.75 4.8 5.3 3700.0 5.3
2020-04-03 6.02 3.83 6.02 4.43 13500.0 4.43
2020-04-02 6.12 6.12 6.12 6.12 0.0 6.12
2020-04-01 6.12 6.12 6.12 6.12 300.0 6.12
2020-03-31 6.62 6.62 6.62 6.62 0.0 6.62
2020-03-30 6.89 6.62 6.89 6.62 2500.0 6.62
2020-03-27 7.38 7.38 7.38 7.38 0.0 7.38
2020-03-26 7.38 6.95 7.0 7.38 2600.0 7.38
2020-03-25 6.63 6.27 6.27 6.63 600.0 6.63
2020-03-24 7.25 6.07 6.38 6.77 2100.0 6.77
2020-03-23 6.69 6.69 6.69 6.69 0.0 6.69
2020-03-20 6.69 6.36 6.69 6.69 500.0 6.69
2020-03-19 6.75 6.4 6.4 6.7 2000.0 6.7
2020-03-18 6.62 6.37 6.62 6.4 2600.0 6.4
2020-03-17 6.76 6.76 6.76 6.76 1100.0 6.76
2020-03-16 6.91 6.33 6.91 6.63 800.0 6.63
2020-03-13 8.61 8.6 8.61 8.6 600.0 8.6
2020-03-12 8.51 8.5 8.51 8.5 1200.0 8.5
2020-03-11 10.87 8.04 10.87 8.21 7700.0 8.21
2020-03-10 11.61 10.87 11.61 10.87 2100.0 10.87
2020-03-09 12.5 10.83 12.5 10.83 2400.0 10.83
2020-03-06 12.61 6.77 6.77 12.61 1000.0 12.61
2020-03-05 12.7 12.7 12.7 12.7 300.0 12.7
2020-03-04 13.52 12.73 12.73 13.52 3000.0 13.52
2020-03-03 13.5 13.5 13.5 13.5 0.0 13.5
2020-03-02 13.5 13.5 13.5 13.5 2400.0 13.5
2020-02-28 13.66 13.52 13.61 13.66 5000.0 13.66
2020-02-27 13.75 13.75 13.75 13.75 100.0 13.75
2020-02-26 13.91 13.9 13.91 13.9 1100.0 13.9
2020-02-25 13.83 13.83 13.83 13.83 0.0 13.83
2020-02-24 13.83 13.83 13.83 13.83 0.0 13.83
2020-02-21 13.83 13.83 13.83 13.83 0.0 13.83
2020-02-20 13.83 13.83 13.83 13.83 200.0 13.83
2020-02-19 13.65 13.65 13.65 13.65 0.0 13.65
2020-02-18 13.65 13.61 13.61 13.65 1600.0 13.65