Patriot TR HD (NQ: PATI )

8.254 -0.146 (-1.74%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.822 9.492 8.822 9.207 7,949 +0.49(+5.58%)
Jan 30, 2018 8.583 8.583 8.720 7,635 +0.14(+1.59%)
Jan 29, 2018 8.532 8.593 8.531 8.583 1,194 -0.01(-0.11%)
Jan 26, 2018 8.414 8.720 8.414 8.593 7,139 -0.02(-0.19%)
Jan 25, 2018 8.673 8.698 8.555 8.609 7,898 +0.12(+1.47%)
Jan 24, 2018 8.490 8.490 8.484 8.484 4,243 +0.12(+1.47%)
Jan 19, 2018 8.362 8.362 8.362 127 -0.09(-1.07%)
Jan 18, 2018 8.452 8.452 8.452 8.452 1,300 +0.02(+0.26%)
Jan 17, 2018 8.762 8.762 8.430 8.430 4,279 -0.24(-2.80%)
Jan 16, 2018 8.531 8.767 8.427 8.673 5,134 +0.30(+3.60%)
Jan 12, 2018 8.371 8.371 8.371 0 -0.11(-1.28%)
Jan 11, 2018 8.484 8.484 8.338 8.479 5,021 +0.03(+0.33%)
Jan 10, 2018 8.560 8.560 8.329 8.451 8,516 +0.12(+1.47%)
Jan 09, 2018 8.216 8.626 8.216 8.329 14,327 +0.13(+1.55%)
Jan 08, 2018 8.117 8.201 8.117 8.201 18,311 -0.02(-0.29%)
Jan 04, 2018 8.225 8.225 8.225 3,154 +0.00(+0.00%)
Jan 03, 2018 8.201 8.286 8.112 8.225 17,579 +0.05(+0.58%)
Jan 02, 2018 8.192 8.296 8.178 8.178 10,764 -0.01(-0.17%)
Dec 29, 2017 8.192 8.192 8.192 0 -0.02(-0.23%)
Dec 28, 2017 8.206 8.300 8.206 8.211 4,113 +0.06(+0.69%)
Dec 27, 2017 8.121 8.243 8.121 8.154 5,331 +0.02(+0.30%)
Dec 26, 2017 8.112 8.244 8.112 8.130 7,391 -0.02(-0.30%)
Dec 22, 2017 8.154 8.154 8.154 8.154 2,550 +0.00(+0.00%)
Dec 21, 2017 8.168 8.343 8.154 8.154 12,897 -0.02(-0.29%)
Dec 20, 2017 8.195 8.296 8.131 8.178 17,611 +0.07(+0.81%)
Dec 19, 2017 8.117 8.154 8.112 8.112 9,975 +0.00(+0.00%)
Dec 18, 2017 8.088 8.216 8.088 8.112 8,611 +0.23(+2.93%)
Dec 15, 2017 8.098 8.112 7.881 7.881 35,793 +0.00(+0.00%)
Dec 14, 2017 8.079 8.079 7.881 7.881 319,600 -0.19(-2.39%)
Dec 13, 2017 8.164 8.164 8.074 8.074 11,666 -0.06(-0.70%)
Dec 12, 2017 8.131 8.173 8.119 8.131 4,453 +0.00(+0.00%)
Dec 11, 2017 8.178 8.178 8.131 8.131 4,281 -0.05(-0.58%)
Dec 08, 2017 8.178 8.178 8.178 8.178 1,258 -0.02(-0.30%)
Dec 07, 2017 8.197 8.202 8.197 8.202 2,026 +0.02(+0.24%)
Dec 06, 2017 8.131 8.374 8.131 8.183 18,994 -0.01(-0.17%)
Dec 05, 2017 8.249 8.343 8.154 8.197 87,717 -0.15(-1.75%)
Dec 04, 2017 8.216 8.410 8.216 8.343 5,263 +0.04(+0.45%)
Nov 30, 2017 8.305 8.305 8.305 454 -0.26(-3.03%)
Nov 29, 2017 8.432 8.877 8.432 8.564 16,442 +0.06(+0.72%)
Nov 28, 2017 8.503 8.503 8.503 8.503 829 +0.02(+0.28%)
Nov 24, 2017 8.479 8.479 8.479 146 -0.38(-4.31%)
Nov 21, 2017 8.861 8.861 8.861 8.861 437 +0.26(+3.01%)
Nov 20, 2017 8.602 8.602 8.414 8.602 1,262 +0.16(+1.96%)
Nov 17, 2017 8.489 8.508 8.437 8.437 37,738 -0.05(-0.56%)
Nov 16, 2017 8.489 8.578 8.437 8.484 12,288 +0.02(+0.22%)
Nov 15, 2017 8.486 8.512 8.465 8.465 17,208 +0.04(+0.45%)
Nov 13, 2017 8.428 8.428 8.428 33 -0.07(-0.78%)
Nov 10, 2017 8.899 8.899 8.484 8.494 3,789 -0.74(-8.06%)
Nov 09, 2017 8.640 9.238 8.640 9.238 827 +0.47(+5.38%)
Nov 08, 2017 8.838 8.838 8.767 8.767 1,007 -0.12(-1.33%)
Nov 07, 2017 8.885 8.885 8.885 8.885 547 -0.16(-1.72%)
Nov 03, 2017 9.040 9.040 9.040 97 -0.22(-2.39%)
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.