Patriot National Bancorp Stock Price History, PNBK Historical Prices

Add to My Stocks
$18.8 $0 (0%) PNBK stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Patriot National Bancorp stock price history here. 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 was at a low of $9.7 on Jan 28, 2014 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 18.8 18.8 18.8 18.8 329 17.74 2.14
2018-02-16 18.8 18.8 18.8 18.8 2,757 17.74 2.14
2018-02-15 19.7 19.7 19.7 19.7 425 18.59 2.24
2018-02-14 20 20 20 20 254 18.87 2.27
2018-02-13 19.06 20 19.06 20 346 18.87 2.27
2018-02-09 19.1 19.1 19.1 19.1 953 18.02 2.17
2018-02-07 21 21 19.16 19.2 1,593 18.11 2.18
2018-02-06 18.73 18.73 18.73 18.73 256 17.67 2.13
2018-02-05 17.9 18.36 17.9 18.33 1,296 15.53 2.23
2018-02-02 17.85 18.08 17.85 17.96 18,534 15.22 2.19
2018-02-01 17.85 17.85 17.85 17.85 537 15.13 2.17
2018-01-31 17.89 17.9 17.85 17.85 1,008 15.13 2.17
2018-01-25 17.93 17.93 17.93 17.93 405 15.19 2.18
2018-01-22 17.88 17.88 17.85 17.85 540 15.13 2.17
2018-01-09 18 18 18 18 900 15.25 2.19
2018-01-03 17.9 17.9 17.85 17.85 1,201 15.13 2.17
2018-01-02 17.8 17.96 17.8 17.93 1,179 15.2 2.18
2017-12-29 17.85 17.85 17.85 17.85 1,128 15.13 2.17
2017-12-28 17.91 17.91 17.91 17.91 512 15.18 2.18
2017-12-20 17.85 17.95 17.85 17.95 606 15.21 2.18
2017-12-18 18.05 18.05 18.05 18.05 120 15.3 2.2
2017-12-14 18.3 18.3 18.05 18.05 10,259 15.3 2.2
2017-12-11 17.9 17.9 17.9 17.9 839 15.17 2.18
2017-12-08 18 18 18 18 912 15.25 2.19
2017-12-07 17.9 17.95 17.9 17.95 845 15.21 2.18
2017-12-05 17.85 17.85 17.85 17.85 153 15.13 2.17
2017-12-04 17.87 17.89 17.87 17.89 752 15.16 2.18
2017-12-01 17.85 17.85 17.8 17.8 445 15.09 2.17
2017-11-30 0 0 0 17.84 11 - -
2017-11-29 17.8 17.84 17.8 17.84 1,186 15.12 2.17
2017-11-28 0 0 0 18.25 12 - -
2017-11-27 18 18.25 18 18.25 707 15.47 2.22
2017-11-24 0 0 0 17.9 31 - -
2017-11-23 0 0 0 17.9 0 - -
2017-11-22 0 0 0 17.9 22 - -
2017-11-21 0 0 0 17.9 64 - -
2017-11-20 17.9 17.9 17.9 17.9 1,008 15.17 2.18
2017-11-17 17.86 18 17.86 17.93 3,021 15.19 2.18
2017-11-16 0 0 0 17.8 10 - -
2017-11-15 17.75 17.8 17.75 17.8 2,012 15.09 2.17
2017-11-14 17.8 17.8 17.8 17.8 1,093 15.09 2.17
2017-11-13 0 0 0 18 120 - -
2017-11-10 18 18 18 18 868 15.25 2.19
2017-11-09 17.75 17.8 17.75 17.8 3,891 15.09 2.17
2017-11-08 0 0 0 17.24 92 - -
2017-11-07 17.25 17.25 17.25 17.25 189 14.62 2.1
2017-11-06 17.7 17.7 17.53 17.6 888 14.92 2.14
2017-11-03 17.25 17.5 17.25 17.5 314 14.83 2.13
2017-11-02 17.37 17.37 17.25 17.25 1,694 14.62 2.1
2017-11-01 0 0 0 17.5 0 - -
2017-10-31 17.5 17.5 17.5 17.5 104 15.49 2.27
2017-10-30 0 0 0 17.27 2 - -
2017-10-27 0 0 0 17.27 7 - -
2017-10-26 17.25 17.27 17.25 17.27 3,046 15.28 2.24
2017-10-25 17.31 17.31 17.25 17.25 470 15.27 2.24
2017-10-24 16.97 16.97 16.97 16.97 175 15.02 2.2
2017-10-23 17.13 17.13 17.07 17.07 701 15.1 2.21
2017-10-20 0 0 0 16.74 0 - -
2017-10-19 0 0 0 16.74 0 - -
2017-10-18 0 0 0 16.74 69 - -
2017-10-17 0 0 0 16.74 1 - -
2017-10-16 0 0 0 16.74 35 - -
2017-10-13 0 0 0 16.74 229 - -
2017-10-12 0 0 0 16.74 41 - -
2017-10-11 0 0 0 16.74 46 - -
2017-10-10 16.7 16.74 16.7 16.74 318 14.82 2.17
2017-10-09 16.63 16.63 16.63 16.63 195 14.72 2.16
2017-10-06 0 0 0 16.95 13 - -
2017-10-05 0 0 0 16.95 56 - -
2017-10-04 0 0 0 16.95 26 - -
2017-10-03 16.95 16.95 16.95 16.95 1,637 15 2.2
2017-10-02 16.95 16.95 16.9 16.9 1,299 14.96 2.19
2017-09-29 0 0 0 16.87 16 - -
2017-09-28 0 0 0 16.87 8 - -
2017-09-27 0 0 0 16.87 6 - -
2017-09-26 16.87 16.87 16.87 16.87 175 14.93 2.19
2017-09-25 0 0 0 16.55 32 - -
2017-09-22 0 0 0 16.55 25 - -
2017-09-21 0 0 0 16.55 0 - -
2017-09-20 16.55 16.55 16.55 16.55 1,397 14.65 2.15
2017-09-19 16.55 16.55 16.55 16.55 252 14.65 2.15
2017-09-18 16.63 16.75 16.63 16.75 444 14.82 2.17
2017-09-15 16.9 16.9 16.9 16.9 363 14.96 2.19
2017-09-14 16.9 16.9 16.8 16.8 584 14.87 2.18
2017-09-13 16.3 16.95 16.3 16.95 6,263 15 2.2
2017-09-12 16.95 16.95 16.95 16.95 374 15 2.2
2017-09-11 0 0 0 17.35 79 - -
2017-09-08 0 0 0 17.35 46 - -
2017-09-07 16.79 17.35 16.79 17.35 529 15.35 2.25
Get more Data

Patriot National Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price20.3Jul 30,2014
Min Stock Price9.7Jan 28,2014
Avg Stock Price14.98

Patriot National Bancorp Historical PE ratio: Past 5 years

Max PE Ratio54.75Mar 18,2013
Min PE Ratio2.83Mar 09,2015
Avg PE Ratio11.91

Patriot National Bancorp Historical PS ratio: Past 5 years

Max PS Ratio3.28Sep 08,2014
Min PS Ratio1.34Feb 06,2014
Avg PS Ratio2.25

PNBK Industry Peers

Company Price Change (%)
Pb Bancorp (PBBI)10.30 (0%)
If Bancorp (IROQ)19.980.01 (0.05%)
First Bancorp (FNLC)26.60.72 (2.64%)
Commnty Bcp Vt (CMTV)16.550 (0%)
Camden National (CAC)42.550.54 (1.25%)
Salisbury Bancorp (SAL)46.751.05 (2.3%)
Citizens Financial Group (CFG)46.090.16 (0.35%)

Patriot National Bancorp share price history helps an investor analyze a company's history and do 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. An abnormally high daily 329 typically implies breaking news or earnings release. PNBK stock saw a high of $18.8, and a low of $18.8 on last trading day. The average P/S ratio was 2.25 as can be seen from Patriot National Bancorp stock history.