Hot Features
프리미엄
Patriot National Bancorp Inc (PNBK)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -6.0773480663 | 1.81 | 1.9384 | 1.58 | 6975 | 1.71712141 | CS |
| 4 | 0.25 | 17.2413793103 | 1.45 | 2.23 | 1.3828 | 16170 | 1.99967499 | CS |
| 12 | 0.13 | 8.28025477707 | 1.57 | 3.1098 | 1.3828 | 24045 | 2.19624489 | CS |
| 26 | -0.17 | -9.09090909091 | 1.87 | 3.1098 | 1.3828 | 33764 | 2.01802871 | CS |
| 52 | -2.49 | -59.4272076372 | 4.19 | 4.88 | 1.3828 | 19453 | 2.07004588 | CS |
| 156 | -13.67 | -88.9394925179 | 15.37 | 18 | 1.3828 | 10163 | 5.16812043 | CS |
| 260 | -11.3851 | -87.0081237438 | 13.0851 | 18 | 1.3828 | 9261 | 6.68401901 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.8 | 0.1 | 5.88 | 1.71 | 1.89 | 1.67 | 16146 |
| 1737070500 | 1.7 | 0.07 | 4.22 | 1.6299999 | 1.7 | 1.6299999 | 2702 |
| 1736984100 | 1.6311 | -0.15 | -8.37 | 1.71 | 1.73 | 1.6 | 10609 |
| 1736897700 | 1.78 | 0.11 | 6.47 | 1.6399999 | 1.78 | 1.58 | 7551 |
| 1736811300 | 1.6718 | -0.11 | -6.05 | 1.79 | 1.79 | 1.582 | 3621 |
| 1736552100 | 1.7795 | -0.03 | -1.69 | 1.81 | 1.9384 | 1.7795 | 10368 |
| 1736379300 | 1.81 | -0.14 | -7.18 | 1.94 | 1.94 | 1.81 | 5403 |
| 1736292900 | 1.95 | -0.01 | -0.71 | 1.97 | 1.97 | 1.8311 | 6499 |
| 1736206500 | 1.964 | 0.06 | 3.37 | 1.94 | 1.964 | 1.9 | 2484 |
| 1735947300 | 1.9 | 0.03 | 1.60 | 1.8119 | 1.9688 | 1.81 | 9275 |
| 1735860900 | 1.87 | -0.07 | -3.61 | 1.93 | 1.93 | 1.81 | 5431 |
| 1735688100 | 1.94 | -0.05 | -2.51 | 1.96 | 1.99 | 1.9 | 7926 |
| 1735601700 | 1.99 | 0.05 | 2.58 | 1.93 | 2 | 1.8101 | 34035 |
| 1735342500 | 1.94 | -0.06 | -3.00 | 1.99 | 1.99 | 1.9 | 384 |
| 1735256100 | 2 | 0.02 | 1.27 | 2.02 | 2.06 | 1.97 | 26134 |
| 1735077840 | 1.975 | -0.18 | -8.14 | 2.13 | 2.13 | 1.91 | 12074 |
| 1734996900 | 2.15 | 0.04 | 1.90 | 2.06 | 2.15 | 1.9915 | 14171 |
| 1734737700 | 2.11 | 0.5 | 31.06 | 1.5059 | 2.23 | 1.3828 | 109569 |
| 1734651300 | 1.61 | -0.36 | -18.27 | 1.97 | 1.97 | 1.5 | 35162 |
| 1734564900 | 1.97 | -0.13 | -6.19 | 2.0496 | 2.15 | 1.95 | 7015 |
| 1734478500 | 2.1 | -0.25 | -10.64 | 2.3 | 2.3 | 2.065 | 23669 |
| 1734392100 | 2.35 | 0.09 | 3.98 | 2.4265 | 2.45 | 2.29 | 6682 |
| 1734132900 | 2.2599999 | -0.13 | -5.44 | 2.41 | 2.43 | 2.2599999 | 7314 |
| 1734046500 | 2.39 | -0.23 | -8.78 | 2.6589999 | 2.77 | 2.39 | 22067 |
| 1733960100 | 2.62 | -0.06 | -2.24 | 2.5164 | 2.86 | 2.45 | 58348 |
| 1733873700 | 2.68 | 0.47 | 21.27 | 2.29 | 3.1098 | 2.09 | 257079 |
| 1733787300 | 2.21 | 0.06 | 2.79 | 2.3 | 2.3 | 2.1335 | 19385 |
| 1733528100 | 2.15 | 0.02 | 0.87 | 2.12 | 2.15 | 2.11 | 3673 |
| 1733441700 | 2.1314 | -0.07 | -3.12 | 2.18 | 2.32 | 2.11 | 4269 |
| 1733355300 | 2.2 | -0.4 | -15.38 | 2.46 | 2.55 | 2.17 | 19165 |
| 1733268900 | 2.6 | -0.13 | -4.76 | 2.684 | 2.684 | 2.41 | 7039 |
| 1733182500 | 2.73 | 0.47 | 20.80 | 2.21 | 2.89 | 2.07 | 89819 |
| 1732917840 | 2.2599999 | 0.46 | 25.56 | 1.8057 | 2.3 | 1.8057 | 170274 |
| 1732750500 | 1.8 | -0.02 | -1.10 | 1.83 | 1.9312 | 1.77 | 8127 |
| 1732664100 | 1.82 | -0.04 | -2.15 | 1.91 | 1.9714 | 1.78 | 11944 |
| 1732577700 | 1.86 | -0.03 | -1.59 | 1.98 | 2.06 | 1.86 | 3841 |
| 1732318500 | 1.89 | -0.03 | -1.56 | 1.89 | 1.92 | 1.75 | 2354 |
| 1732232100 | 1.92 | 0.13 | 7.26 | 1.77 | 1.99 | 1.77 | 8102 |
| 1732145700 | 1.79 | -0.16 | -8.21 | 1.93 | 2.08 | 1.77 | 36170 |
| 1732059300 | 1.95 | 0.09 | 4.84 | 1.9199 | 2.0299999 | 1.78 | 55679 |
| 1731972900 | 1.86 | 0.05 | 2.76 | 1.9 | 1.91 | 1.85 | 2276 |
| 1731713700 | 1.81 | -0.05 | -2.69 | 1.95 | 1.96 | 1.81 | 8172 |
| 1731627300 | 1.86 | 0.02 | 1.09 | 1.84 | 1.88 | 1.835 | 11947 |
| 1731540900 | 1.84 | 0.03 | 1.66 | 1.8 | 1.9383 | 1.8 | 3362 |
| 1731454500 | 1.81 | -0.04 | -2.16 | 1.93 | 1.94 | 1.72 | 3316 |
| 1731368100 | 1.85 | -0.12 | -6.09 | 2 | 2.05 | 1.82 | 23569 |
| 1731108900 | 1.97 | 0.18 | 10.06 | 1.84 | 1.97 | 1.8 | 19156 |
| 1731022500 | 1.79 | 0.06 | 3.47 | 1.77 | 1.81 | 1.72 | 5872 |
| 1730936100 | 1.73 | 0.05 | 2.98 | 1.68 | 1.8 | 1.6 | 26995 |
| 1730849700 | 1.68 | 0.04 | 2.44 | 1.59 | 1.69 | 1.59 | 5715 |
| 1730763300 | 1.6399999 | 0.06 | 3.80 | 1.6 | 1.65 | 1.55 | 10437 |
| 1730500500 | 1.58 | 0.02 | 1.28 | 1.51 | 1.6198999 | 1.51 | 9560 |
| 1730414100 | 1.56 | -0.03 | -1.89 | 1.58 | 1.6 | 1.51 | 7619 |
| 1730327700 | 1.59 | -0.05 | -3.05 | 1.6 | 1.6399999 | 1.59 | 8037 |
| 1730241300 | 1.6399999 | -0.1 | -5.75 | 1.62 | 1.69 | 1.5401 | 14192 |
| 1730154900 | 1.74 | 0.17 | 10.83 | 1.5 | 1.78 | 1.5 | 37303 |
| 1729895700 | 1.57 | -0.14 | -8.19 | 1.57 | 1.625 | 1.46 | 20974 |
| 1729809300 | 1.71 | -0.24 | -12.31 | 1.81 | 1.855 | 1.67 | 59484 |
| 1729722900 | 1.95 | -0.08 | -3.94 | 2.1 | 2.3899 | 1.7 | 403933 |
| 1729636500 | 2.0299999 | 0.39 | 23.77 | 1.66 | 3 | 1.66 | 1593729 |
| 1729550100 | 1.6400999 | 0.12 | 7.90 | 1.59 | 1.73 | 1.5 | 34548 |
