Patriot National Bancorp Stock Price History (NASDAQ:PNBK)

Add to My Stocks
$13.55 $0.3 (2.26%) PNBK stock closing price Dec 07, 2016 (Closing)

Patriot National Bancorp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Patriot National Bancorp P/E ratio data for the stock. The Patriot National Bancorp stock price history chart shows that the stock price reached a high of 270.5 on 18 Dec, 2006, and a low of 9.7 on 18 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0614.0514.0713.2513.25207819.492.03
2016-12-0214.0514.0513.7513.80140020.292.11
2016-12-010.000.000.0013.950N/AN/A
2016-11-300.000.000.0013.950N/AN/A
2016-11-290.000.000.0013.950N/AN/A
2016-11-2813.9513.9513.9513.9560220.522.14
2016-11-250.000.000.0013.950N/AN/A
2016-11-240.000.000.0013.950N/AN/A
2016-11-2314.0014.0013.9413.95225620.522.14
2016-11-2213.3113.8013.3113.8040020.292.11
2016-11-2113.5813.8013.1513.30227719.562.04
2016-11-1813.2513.7513.2513.61139720.012.08
2016-11-1713.0013.5013.0013.3730419.652.05
2016-11-1614.0514.0813.1013.10120619.272.01
2016-11-1513.7213.7213.7213.7210020.182.10
2016-11-140.000.000.0013.630N/AN/A
2016-11-110.000.000.0013.630N/AN/A
2016-11-1013.0914.0013.0913.63346721.642.12
2016-11-090.000.000.0013.200N/AN/A
2016-11-080.000.000.0013.2010N/AN/A
2016-11-0713.0513.2013.0513.20126520.952.05
2016-11-0413.0513.0513.0013.0057520.642.02
2016-11-030.000.000.0013.0058N/AN/A
2016-11-0213.0013.0013.0013.00104520.642.02
2016-11-010.000.000.0013.000N/AN/A
2016-10-3113.0013.0013.0013.0069420.642.02
2016-10-280.000.000.0013.001N/AN/A
2016-10-270.000.000.0013.001N/AN/A
2016-10-260.000.000.0013.000N/AN/A
2016-10-2513.0513.0513.0013.0040320.642.02
2016-10-2413.1413.1513.1413.1563320.872.04
2016-10-210.000.000.0013.050N/AN/A
2016-10-200.000.000.0013.050N/AN/A
2016-10-190.000.000.0013.0538N/AN/A
2016-10-180.000.000.0013.050N/AN/A
2016-10-170.000.000.0013.0515N/AN/A
2016-10-140.000.000.0013.050N/AN/A
2016-10-130.000.000.0013.0519N/AN/A
2016-10-1213.0513.0513.0513.0510020.712.03
2016-10-110.000.000.0013.000N/AN/A
2016-10-100.000.000.0013.000N/AN/A
2016-10-0713.0113.0113.0013.00160820.642.02
2016-10-060.000.000.0013.21102N/AN/A
2016-10-050.000.000.0013.210N/AN/A
2016-10-0413.6815.2413.1213.21419120.972.05
2016-10-0313.0513.1013.0513.1072920.792.03
2016-09-300.000.000.0013.28197N/AN/A
2016-09-2913.5513.6113.2613.28210021.082.06
2016-09-2813.5213.9713.5213.9766922.182.17
2016-09-2713.4215.4113.4213.80227921.912.14
2016-09-260.000.000.0013.3761N/AN/A
2016-09-230.000.000.0013.3714N/AN/A
2016-09-2213.3713.3713.3713.3724721.222.08
2016-09-2113.3713.3713.3713.3711421.222.08
2016-09-200.000.000.0014.0137N/AN/A
2016-09-1914.8514.8514.0014.012647N/A2.17
2016-09-1616.0016.2113.5113.826375N/A2.15
2016-09-1516.0016.5015.8215.954131N/A2.48
2016-09-1415.0016.3915.0016.341357N/A2.54
2016-09-1316.3416.3415.6615.662588N/A2.43
2016-09-120.000.000.0015.0022N/AN/A
2016-09-090.000.000.0015.005N/AN/A
2016-09-0815.0015.0015.0015.00624N/A2.33
2016-09-0715.0015.0014.1915.00553N/A2.33
2016-09-0613.4916.3613.4916.36809N/A2.54
2016-09-050.000.000.0013.050N/AN/A
2016-09-020.000.000.0013.054N/AN/A
2016-09-010.000.000.0013.050N/AN/A
2016-08-310.000.000.0013.050N/AN/A
2016-08-3013.0513.0513.0513.05501N/A2.03
2016-08-2913.2513.4813.2213.483114N/A2.09
2016-08-260.000.000.0013.310N/AN/A
2016-08-250.000.000.0013.311N/AN/A
2016-08-240.000.000.0013.310N/AN/A
2016-08-230.000.000.0013.3154N/AN/A
2016-08-220.000.000.0013.310N/AN/A
2016-08-190.000.000.0013.3121N/AN/A
2016-08-1813.3113.3113.3113.31154N/A2.07
2016-08-1713.1013.1013.1013.10306N/A2.03
2016-08-1613.3213.3213.0713.07734N/A2.03
2016-08-1513.1113.1113.0613.06500N/A2.03
2016-08-120.000.000.0013.150N/AN/A
2016-08-1113.1513.1513.1513.15500N/A2.04
2016-08-100.000.000.0013.3072N/AN/A
2016-08-090.000.000.0013.3074N/AN/A
2016-08-080.000.000.0013.300N/AN/A
2016-08-050.000.000.0013.3010N/AN/A
2016-08-0413.3513.3513.2113.302786N/A2.07
2016-08-030.000.000.0013.260N/AN/A
Get more Data

Patriot National Bancorp Stock Chart

View PNBK PE ratio, PS ratio stocks charts and compare with peers.
PNBK Chart
Note: Compare Patriot National Bancorp stock price history with the index and industry peers.

Patriot National Bancorp Historical Prices: Past 5 years

Max Stock Price 20.3 Jul 30,2014
Min Stock Price 9.7 Jan 28,2014
Avg Stock Price 14.93

Patriot National Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 54.75 Mar 18,2013
Min PE Ratio 2.83 Mar 09,2015
Avg PE Ratio 18.07

Patriot National Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.28 Sep 08,2014
Min PS Ratio 1.32 Dec 21,2011
Avg PS Ratio 2.16

PNBK Industry Peers

Company Price Change (%)
Emclaire (EMCF)293.35 (13.06%)
Colonial Financial (COBK)14.30 (0%)
Webster Financial (WBS)52.910.77 (1.48%)
Bankwell Fin Gp (BWFG)29.380.1 (0.34%)
Fccc (FCIC)0.210.08 (27.59%)
First Bancorp (FNLC)29.790.01 (0.03%)
Camden National (CAC)40.930.91 (2.27%)

We provide Patriot National Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Patriot National Bancorp stock analysis. Patriot National Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 13.25 and 2078 shares of PNBK were traded on 06 Dec, 2016. Looking at Patriot National Bancorp stock market history data, the P/S ratio was at a low of 0.14 on 02 Mar, 2010. .