NASDAQ, PNBK End of Day and Historical Stock Data [Patriot Natl Bncp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, PNBK:

05 Sep 2025

LAST: 1.440	CHANGE: 0.03	OPEN: 1.450	HIGH: 1.490	ASK: 199999.950	VOLUME: 212.2K
LAST: 1.440	CHG(%): 2.04	PREV: 1.470	LOW: 1.410	BID: 15.750

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	1.450	1.490	1.410	1.440	212.2K
04 Sep 25	1.470	1.490	1.435	1.470	201.7K
03 Sep 25	1.480	1.550	1.430	1.470	249.6K
02 Sep 25	1.480	1.550	1.480	1.510	210.6K
29 Aug 25	1.570	1.570	1.490	1.500	189.8K
28 Aug 25	1.550	1.628	1.500	1.560	99.8K
27 Aug 25	1.560	1.630	1.490	1.510	502.9K
26 Aug 25	1.620	1.640	1.540	1.590	279.2K
25 Aug 25	1.660	1.735	1.540	1.590	404.2K
22 Aug 25	1.560	1.720	1.540	1.720	580.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 31, 1994

Purchase Intraday History
for this symbol from Aug 31, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.48
MA10:	1.54
MA20:	1.58
MA50:	1.54
MA100:	2.32
MA200:	1.97
RSI14:	38.33
WPR14:	-100.00
MTM14:	-0.13
ROC14:	-0.08
ATR:	0.11
Week High:	1.57
Week Low:	1.41
Month High:	1.92
Month Low:	1.41
Year High:	7.47
Year Low:	0.90
Volatility:	38.80

RECENT SPLITS

Date	Ratio
04 Mar 2015	1-10

RECENT DIVIDENDS

Date	Amount
06 Dec 2019	$0.01
30 Aug 2019	$0.01
03 Jun 2019	$0.01
08 Mar 2019	$0.01
23 Nov 2018	$0.01
16 Aug 2018	$0.01
16 May 2018	$0.01
09 Feb 2018	$0.01
08 Nov 2017	$0.01
26 Oct 2017	$0.01