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 | -0.3799 | -26.0205479452 | 1.46 | 1.46 | 1.08 | 141945 | 1.23576868 | CS |
| 4 | -0.5899 | -35.3233532934 | 1.67 | 2.47 | 1.08 | 3031835 | 2.3169987 | CS |
| 12 | -1.1299 | -51.1266968326 | 2.21 | 3.1098 | 1.08 | 1083252 | 2.31683532 | CS |
| 26 | -0.6299 | -36.8362573099 | 1.71 | 3.1098 | 1.08 | 507044 | 2.29642896 | CS |
| 52 | -2.8899 | -72.7934508816 | 3.97 | 4.05 | 1.08 | 252097 | 2.29633648 | CS |
| 156 | -15.0199 | -93.2913043478 | 16.1 | 18 | 1.08 | 86996 | 2.63581919 | CS |
| 260 | -12.6299 | -92.1218088986 | 13.71 | 18 | 1.08 | 55128 | 3.04981579 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.19 | 0.01 | 0.85 | 1.1399999 | 1.33 | 1.09 | 220491 |
| 1740094500 | 1.18 | -0.09 | -7.09 | 1.25 | 1.28 | 1.16 | 89634 |
| 1740008100 | 1.27 | -0.04 | -3.05 | 1.33 | 1.36 | 1.245 | 100893 |
| 1739921700 | 1.31 | -0.15 | -10.27 | 1.46 | 1.46 | 1.3097 | 156762 |
| 1739576100 | 1.46 | -0.07 | -4.58 | 1.51 | 1.5297 | 1.3899999 | 190599 |
| 1739489700 | 1.53 | -0.32 | -17.30 | 1.75 | 1.81 | 1.41 | 526134 |
| 1739403300 | 1.85 | -0.54 | -22.59 | 2.2447 | 2.3337 | 1.6399999 | 669530 |
| 1739316900 | 2.39 | 0.04 | 1.70 | 2.13 | 2.45 | 1.92 | 1246932 |
| 1739230500 | 2.35 | 0.9 | 62.07 | 2.36 | 2.47 | 1.98 | 53968936 |
| 1738971300 | 1.45 | -0.05 | -3.33 | 1.4936 | 1.52 | 1.37 | 259312 |
| 1738884900 | 1.5 | 0.03 | 2.04 | 1.47 | 1.58 | 1.47 | 23533 |
| 1738798500 | 1.47 | -0.07 | -4.55 | 1.53 | 1.53 | 1.42 | 13902 |
| 1738712100 | 1.54 | 0.08 | 5.48 | 1.46 | 1.5489 | 1.4174 | 10550 |
| 1738625700 | 1.46 | -0.1 | -6.41 | 1.5 | 1.81 | 1.33 | 80659 |
| 1738366500 | 1.56 | -0.04 | -2.50 | 1.62 | 1.6399999 | 1.56 | 12962 |
| 1738280100 | 1.6 | 0.03 | 1.91 | 1.615 | 1.7 | 1.5484 | 4210 |
| 1738193700 | 1.57 | -0.01 | -0.85 | 1.51 | 1.7207 | 1.51 | 9740 |
| 1738107300 | 1.5834 | 0.01 | 0.74 | 1.57 | 1.5941 | 1.565 | 10861 |
| 1738020900 | 1.5717 | -0.04 | -2.38 | 1.67 | 1.67 | 1.57 | 9220 |
| 1737761700 | 1.61 | -0.03 | -1.83 | 1.62 | 1.74 | 1.61 | 10075 |
| 1737675300 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1737588900 | 1.6399999 | -0.06 | -3.50 | 1.69 | 1.7435 | 1.6299999 | 9011 |
| 1737502500 | 1.6995 | -0.1 | -5.58 | 1.745 | 1.75 | 1.69 | 26572 |
| 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 |
