Patriot National Bancorp Stock Price History (NASDAQ:PNBK)

Add to My Stocks
$14.6 $0 (0%) PNBK stock closing price Apr 28, 2017 (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 in the Open, High, Low, Close, and Volume data format along with Patriot National Bancorp price to earnings ratio data. The Patriot National Bancorp stock price history chart shows that the stock price was at a low of 9.7 on 28 Jan, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2714.6014.6014.6014.60102018.022.11
2017-04-2615.0015.0014.7514.751030018.212.13
2017-04-2414.9514.9514.9514.9532518.462.16
2017-04-2115.1515.1515.1515.15118818.702.19
2017-04-1715.4515.4515.4415.45105519.072.23
2017-04-1215.0015.0014.9315.0055218.522.16
2017-04-060.000.000.0015.050N/AN/A
2017-04-050.000.000.0015.0574N/AN/A
2017-04-040.000.000.0015.0521N/AN/A
2017-04-030.000.000.0015.0520N/AN/A
2017-03-3115.0515.0515.0515.0515718.582.17
2017-03-300.000.000.0014.7423N/AN/A
2017-03-290.000.000.0014.740N/AN/A
2017-03-2814.7414.7414.7414.7498818.202.13
2017-03-2715.2015.2015.2015.20102718.772.19
2017-03-240.000.000.0015.200N/AN/A
2017-03-2315.4015.4015.2015.20222618.772.19
2017-03-2214.8015.1014.8015.10306318.642.18
2017-03-2114.5014.7014.5014.70116621.612.25
2017-03-200.000.000.0014.100N/AN/A
2017-03-1714.0114.1014.0114.1031020.742.16
2017-03-160.000.000.0014.3464N/AN/A
2017-03-1514.3414.3414.3414.3422221.082.19
2017-03-140.000.000.0014.8051N/AN/A
2017-03-130.000.000.0014.800N/AN/A
2017-03-100.000.000.0014.8094N/AN/A
2017-03-090.000.000.0014.800N/AN/A
2017-03-080.000.000.0014.800N/AN/A
2017-03-070.000.000.0014.8038N/AN/A
2017-03-060.000.000.0014.800N/AN/A
2017-03-030.000.000.0014.80208N/AN/A
2017-03-0214.8014.8014.6714.8077821.772.27
2017-03-0114.5014.5014.5014.5026921.322.22
2017-02-280.000.000.0014.6589N/AN/A
2017-02-2714.6514.6514.6514.6523121.542.24
2017-02-2414.6314.7514.6314.75174221.692.26
2017-02-230.000.000.0014.6553N/AN/A
2017-02-220.000.000.0014.65160N/AN/A
2017-02-210.000.000.0014.6510N/AN/A
2017-02-200.000.000.0014.650N/AN/A
2017-02-170.000.000.0014.657N/AN/A
2017-02-160.000.000.0014.650N/AN/A
2017-02-1514.6514.6514.6514.6530321.542.24
2017-02-1414.6314.6314.6314.63104821.512.24
2017-02-130.000.000.0014.5031N/AN/A
2017-02-100.000.000.0014.5010N/AN/A
2017-02-090.000.000.0014.500N/AN/A
2017-02-080.000.000.0014.5022N/AN/A
2017-02-070.000.000.0014.500N/AN/A
2017-02-0614.5014.5014.5014.5020021.322.22
2017-02-0314.4614.6014.4614.6075621.482.24
2017-02-020.000.000.0014.0079N/AN/A
2017-02-0114.0014.1614.0014.00178120.592.14
2017-01-310.000.000.0014.00106N/AN/A
2017-01-3014.0014.0014.0014.00167620.592.14
2017-01-270.000.000.0014.254N/AN/A
2017-01-260.000.000.0014.250N/AN/A
2017-01-250.000.000.0014.2596N/AN/A
2017-01-240.000.000.0014.250N/AN/A
2017-01-2314.2514.2514.2514.25190820.962.18
2017-01-2014.3514.3514.3514.3511921.102.20
2017-01-1914.8014.8014.8014.8020021.772.27
2017-01-1814.3114.3114.3014.30110021.032.19
2017-01-170.000.000.0013.9516N/AN/A
2017-01-160.000.000.0013.950N/AN/A
2017-01-1313.8513.9513.8513.9520820.512.13
2017-01-1214.4014.4014.4014.40100221.182.20
2017-01-1114.3314.3314.3314.3349521.072.19
2017-01-1014.6514.6514.6514.6526121.542.24
2017-01-090.000.000.0014.300N/AN/A
2017-01-0614.2514.5014.2514.30174421.032.19
2017-01-050.000.000.0014.000N/AN/A
2017-01-0414.0014.0014.0014.0078620.592.14
2017-01-030.000.000.0014.056N/AN/A
2017-01-020.000.000.0014.050N/AN/A
2016-12-3013.9514.0513.9514.0520020.662.15
2016-12-290.000.000.0014.3710N/AN/A
2016-12-2814.2614.5314.2614.3778021.142.20
2016-12-270.000.000.0014.3445N/AN/A
2016-12-260.000.000.0014.340N/AN/A
2016-12-2314.0014.3914.0014.34429721.092.19
2016-12-2213.9113.9113.8513.87332020.392.12
2016-12-2113.9213.9213.8513.88149520.402.12
2016-12-2013.8814.0013.8814.00110020.592.14
2016-12-1913.7513.8313.6513.70959320.152.10
2016-12-1614.1714.1714.1714.1710420.842.17
2016-12-1513.5513.5513.3513.55100019.932.07
2016-12-140.000.000.0013.803N/AN/A
2016-12-1313.9113.9113.5013.8087420.292.11
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 14.66

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 18.35

Patriot National Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 3.28 Sep 08,2014
Min PS Ratio 1.34 Feb 06,2014
Avg PS Ratio 2.19

PNBK Industry Peers

Company Price Change (%)
Emclaire (EMCF)29.560 (0%)
Commercial National Financial (CNAF)21.10 (0%)
Webster Financial (WBS)50.811.21 (2.33%)
Bankwell Fin Gp (BWFG)36.140.64 (1.8%)
Fccc (FCIC)0.170 (0%)
First Bancorp (FNLC)26.970.32 (1.17%)
Commnty Bcp Vt (CMTV)17.50.25 (1.41%)

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 daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   PNBK closed at 14.6 and traded with a volume of 0 on the last trading day. Looking at Patriot National Bancorp stock market history data, the P/S ratio was at a low of 0.14 on 02 Mar, 2010. .