Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partners Bancorp (NQ: PTRS )

7.150 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.202 8.348 8.197 8.348 1,608 +0.18(+2.26%)
Nov 29, 2022 8.163 8.163 8.163 8.163 224 -0.04(-0.47%)
Nov 28, 2022 8.241 8.299 8.052 8.202 35,926 +0.10(+1.20%)
Nov 25, 2022 8.095 8.163 8.076 8.105 14,557 -0.02(-0.24%)
Nov 23, 2022 8.193 8.222 8.086 8.124 23,677 -0.01(-0.12%)
Nov 22, 2022 8.105 8.231 8.056 8.134 37,455 +0.06(+0.72%)
Nov 21, 2022 8.183 8.202 8.056 8.076 17,513 -0.01(-0.12%)
Nov 18, 2022 8.134 8.134 7.998 8.086 41,039 +0.12(+1.46%)
Nov 17, 2022 7.930 8.066 7.891 7.969 17,844 -0.03(-0.36%)
Nov 16, 2022 8.066 8.066 7.930 7.998 30,650 -0.07(-0.84%)
Nov 15, 2022 7.998 8.076 7.988 8.066 33,709 +0.12(+1.47%)
Nov 14, 2022 8.086 8.095 7.891 7.950 48,556 -0.17(-2.15%)
Nov 11, 2022 8.173 8.193 8.047 8.124 61,921 +0.02(+0.24%)
Nov 10, 2022 8.193 8.193 7.998 8.105 72,468 +0.18(+2.33%)
Nov 09, 2022 7.794 7.987 7.775 7.920 623,627 -1.11(-12.27%)
Nov 08, 2022 8.989 9.028 8.989 9.028 1,623 +0.02(+0.22%)
Nov 07, 2022 9.067 9.067 8.941 9.009 10,435 +0.20(+2.22%)
Nov 04, 2022 8.931 8.999 8.622 8.813 207,700 -0.28(-3.11%)
Nov 03, 2022 8.960 9.096 8.912 9.096 7,158 +0.06(+0.64%)
Nov 02, 2022 9.067 9.144 9.038 9.038 218,243 -0.03(-0.32%)
Nov 01, 2022 9.125 9.125 8.334 9.067 6,903 +0.05(+0.54%)
Oct 31, 2022 8.990 9.212 8.990 9.019 21,716 +0.02(+0.22%)
Oct 28, 2022 8.951 9.048 8.835 8.999 11,234 +0.23(+2.65%)
Oct 27, 2022 8.806 8.835 8.728 8.767 77,648 +0.00(+0.00%)
Oct 26, 2022 8.970 9.086 8.748 8.767 251,751 -0.24(-2.69%)
Oct 25, 2022 9.154 9.338 8.960 9.009 262,806 -0.22(-2.41%)
Oct 24, 2022 9.241 9.338 9.222 9.231 98,642 -0.01(-0.10%)
Oct 21, 2022 9.241 9.241 9.222 9.241 3,678 +0.15(+1.60%)
Oct 20, 2022 9.009 9.289 9.009 9.096 15,051 -0.11(-1.16%)
Oct 19, 2022 9.144 9.212 9.144 9.202 3,350 +0.03(+0.32%)
Oct 18, 2022 9.154 9.173 9.096 9.173 13,140 +0.10(+1.07%)
Oct 17, 2022 9.154 9.154 9.019 9.077 9,795 +0.07(+0.75%)
Oct 14, 2022 9.106 9.106 9.009 9.009 955 -0.01(-0.11%)
Oct 13, 2022 8.786 9.028 8.777 9.019 19,105 +0.21(+2.42%)
Oct 12, 2022 8.738 8.835 8.738 8.806 4,409 +0.05(+0.55%)
Oct 11, 2022 8.719 8.796 8.719 8.757 5,197 +0.02(+0.22%)
Oct 10, 2022 8.767 8.777 8.694 8.738 6,066 +0.01(+0.11%)
Oct 07, 2022 8.815 8.825 8.728 8.728 13,257 -0.12(-1.31%)
Oct 06, 2022 8.806 8.854 8.777 8.844 3,681 +0.03(+0.33%)
Oct 05, 2022 8.786 8.878 8.786 8.815 21,826 -0.03(-0.33%)
Oct 04, 2022 8.888 8.888 8.825 8.844 2,610 +0.16(+1.90%)
Oct 03, 2022 8.641 8.736 8.641 8.680 1,961 +0.08(+0.90%)
Sep 30, 2022 8.602 8.719 8.602 8.602 8,846 -0.05(-0.56%)
Sep 29, 2022 8.709 8.709 8.651 8.651 6,781 -0.09(-1.00%)
Sep 28, 2022 8.902 8.902 8.738 8.738 1,309 +0.02(+0.22%)
Sep 27, 2022 8.796 8.806 8.719 8.719 7,854 -0.14(-1.53%)
Sep 26, 2022 8.835 8.883 8.835 8.854 938 -0.03(-0.33%)
Sep 23, 2022 8.854 8.883 8.835 8.883 818 -0.04(-0.43%)
Sep 22, 2022 8.941 8.960 8.912 8.922 1,902 -0.12(-1.34%)
Sep 21, 2022 9.057 9.125 9.028 9.043 9,324 -0.03(-0.37%)
Sep 20, 2022 9.154 9.154 9.048 9.077 4,729 -0.11(-1.16%)
Sep 19, 2022 9.154 9.183 8.912 9.183 15,957 +0.03(+0.32%)
Sep 16, 2022 8.951 9.251 8.927 9.154 73,099 +0.11(+1.18%)
Sep 15, 2022 8.951 9.173 8.941 9.048 18,416 +0.19(+2.19%)
Sep 14, 2022 8.844 8.912 8.844 8.854 8,423 +0.05(+0.55%)
Sep 13, 2022 8.960 8.960 8.806 8.806 6,672 -0.16(-1.83%)
Sep 12, 2022 8.960 8.970 8.883 8.970 22,827 +0.09(+0.98%)
Sep 09, 2022 8.864 8.922 8.864 8.883 2,137 +0.04(+0.44%)
Sep 08, 2022 8.690 8.864 8.690 8.844 7,928 +0.09(+0.99%)
Sep 07, 2022 8.709 8.757 8.709 8.757 5,204 -0.04(-0.44%)
Sep 06, 2022 8.728 8.796 8.622 8.796 19,197 +0.05(+0.55%)
Sep 02, 2022 8.815 8.825 8.728 8.748 2,326 -0.02(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.