Stockscreener 앱 받기
1.92
7.26%
0.13
시간 외 거래:
1.92
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.99 | $1.77 | $0.22 | 8,103.0 | +7.26% |
| 2024-11-20 | $2.08 | $1.77 | $0.31 | 36,211.0 | -8.21% |
| 2024-11-19 | $2.03 | $1.78 | $0.25 | 55,678.0 | +4.84% |
| 2024-11-18 | $1.91 | $1.85 | $0.06 | 1,876.0 | +2.76% |
| 2024-11-15 | $1.96 | $1.81 | $0.15 | 8,269.0 | -2.69% |
| 2024-11-14 | $1.88 | $1.83 | $0.045 | 12,002.0 | +1.09% |
| 2024-11-13 | $1.94 | $1.80 | $0.1383 | 3,367.0 | +1.66% |
| 2024-11-12 | $1.94 | $1.72 | $0.22 | 3,316.0 | -2.16% |
| 2024-11-11 | $2.05 | $1.82 | $0.23 | 23,544.0 | -6.09% |
| 2024-11-08 | $1.97 | $1.80 | $0.17 | 19,172.0 | +10.06% |
| 2024-11-07 | $1.81 | $1.72 | $0.09 | 6,669.0 | +3.47% |
| 2024-11-06 | $1.80 | $1.60 | $0.20 | 26,996.0 | +2.98% |
| 2024-11-05 | $1.69 | $1.59 | $0.10 | 5,714.0 | +2.44% |
| 2024-11-04 | $1.65 | $1.55 | $0.10 | 10,437.0 | +3.80% |
| 2024-11-01 | $1.62 | $1.51 | $0.1099 | 9,560.0 | +1.28% |
| 2024-10-31 | $1.60 | $1.51 | $0.09 | 7,667.0 | -1.89% |
| 2024-10-30 | $1.64 | $1.59 | $0.05 | 8,699.0 | -3.05% |
| 2024-10-29 | $1.69 | $1.54 | $0.1499 | 15,184.0 | -5.75% |
| 2024-10-28 | $1.78 | $1.50 | $0.28 | 37,525.0 | +10.83% |
| 2024-10-25 | $1.62 | $1.46 | $0.165 | 20,793.0 | -8.19% |
| 2024-10-24 | $1.85 | $1.67 | $0.185 | 54,293.0 | -12.31% |
| 2024-10-23 | $2.39 | $1.70 | $0.6899 | 399,594.0 | -3.94% |
Patriot National Bancorp Inc 주식 (PNBK) 연도별 가격 이력
이 심층 분석에서는 Patriot National Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PNBK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Patriot National Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.08 | $1.51 | $0.57 | 239,017.0 | +23.08% |
| 2024-10 | $3.00 | $1.46 | $1.54 | 2,370,859.0 | -17.89% |
| 2024-09 | $2.25 | $1.52 | $0.73 | 499,691.0 | +8.57% |
| 2024-08 | $1.92 | $1.53 | $0.39 | 97,863.0 | +6.06% |
| 2024-07 | $2.13 | $1.39 | $0.739 | 89,793.0 | -11.76% |
| 2024-06 | $3.04 | $1.70 | $1.34 | 264,785.0 | -5.08% |
| 2024-05 | $4.01 | $1.97 | $2.04 | 192,719.0 | -45.73% |
| 2024-04 | $4.04 | $3.38 | $0.655 | 27,484.0 | -3.20% |
| 2024-03 | $4.05 | $3.62 | $0.43 | 31,238.0 | -5.30% |
| 2024-02 | $4.51 | $3.63 | $0.88 | 19,602.0 | -6.16% |
| 2024-01 | $4.70 | $4.01 | $0.6919 | 17,211.0 | +10.17% |
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.11 | $3.54 | $1.57 | 91,713.0 | -22.62% |
| 2023-11 | $6.50 | $4.55 | $1.95 | 74,723.0 | -23.27% |
| 2023-10 | $7.38 | $6.20 | $1.18 | 90,549.0 | -12.82% |
| 2023-09 | $8.45 | $7.00 | $1.45 | 93,849.0 | -8.19% |
| 2023-08 | $10.05 | $8.05 | $2.00 | 37,643.0 | -14.16% |
| 2023-07 | $9.55 | $7.69 | $1.86 | 54,274.0 | +19.16% |
| 2023-06 | $9.30 | $7.00 | $2.30 | 119,746.0 | +15.04% |
| 2023-05 | $8.87 | $6.53 | $2.34 | 121,518.0 | -21.71% |
| 2023-04 | $9.98 | $8.68 | $1.30 | 63,176.0 | -0.79% |
| 2023-03 | $11.10 | $8.79 | $2.31 | 223,715.0 | -21.25% |
| 2023-02 | $11.86 | $10.78 | $1.08 | 10,490.0 | -0.67% |
| 2023-01 | $12.00 | $10.11 | $1.89 | 32,102.0 | +6.37% |
Patriot National Bancorp Inc 주식 (PNBK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.66 | $9.90 | $1.76 | 201,843.0 | +3.31% |
| 2022-11 | $10.48 | $9.75 | $0.7289 | 506,269.0 | +1.38% |
| 2022-10 | $11.14 | $10.08 | $1.06 | 72,632.0 | -8.58% |
| 2022-09 | $11.81 | $0.00 | $11.81 | 108,562.0 | -6.99% |
| 2022-08 | $12.30 | $11.59 | $0.71 | 166,953.0 | +3.32% |
| 2022-07 | $14.17 | $11.11 | $3.06 | 84,533.0 | -5.50% |
| 2022-06 | $14.47 | $11.24 | $3.23 | 125,035.0 | -15.70% |
| 2022-05 | $16.35 | $12.90 | $3.45 | 87,759.0 | -6.71% |
| 2022-04 | $17.25 | $14.77 | $2.48 | 42,483.0 | -8.45% |
| 2022-03 | $18.00 | $16.00 | $2.00 | 228,773.0 | +2.61% |
| 2022-02 | $16.58 | $14.70 | $1.88 | 58,330.0 | +11.45% |
| 2022-01 | $16.00 | $14.14 | $1.86 | 61,109.0 | -4.79% |
1.07%
0.10%
자본화:
|
볼륨(24시간):