Patriot TR HD (NQ: PATI )

8.061 +0.011 (+0.14%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.751 6.751 6.594 6.751 42,266 +0.00(+0.00%)
Jan 30, 2020 7.102 7.119 6.263 6.751 127,581 -0.50(-6.93%)
Jan 29, 2020 7.779 7.779 7.119 7.253 32,342 -0.30(-4.03%)
Jan 28, 2020 7.951 7.951 7.557 7.557 21,991 -0.04(-0.48%)
Jan 27, 2020 7.761 7.817 7.594 7.594 17,246 -0.23(-3.00%)
Jan 24, 2020 7.961 7.981 7.800 7.828 12,357 -0.13(-1.68%)
Jan 23, 2020 8.102 8.102 7.890 7.962 37,876 -0.20(-2.46%)
Jan 22, 2020 8.364 8.364 8.159 8.163 6,296 -0.06(-0.68%)
Jan 21, 2020 8.375 8.375 8.096 8.219 57,493 -0.16(-1.87%)
Jan 17, 2020 8.236 8.447 8.230 8.375 46,027 +0.14(+1.69%)
Jan 16, 2020 7.985 8.348 7.901 8.236 72,354 +0.14(+1.72%)
Jan 15, 2020 8.571 8.833 7.048 8.096 142,579 -0.47(-5.54%)
Jan 14, 2020 8.990 8.990 8.258 8.571 256,007 -0.50(-5.54%)
Jan 13, 2020 9.450 9.663 9.073 9.073 300,692 -0.30(-3.25%)
Jan 10, 2020 9.894 9.945 9.274 9.378 211,522 -0.29(-2.99%)
Jan 09, 2020 9.658 10.02 9.643 9.667 115,567 +0.12(+1.29%)
Jan 08, 2020 9.545 9.700 9.429 9.545 37,717 +0.05(+0.54%)
Jan 07, 2020 9.878 9.878 9.403 9.493 40,543 -0.08(-0.79%)
Jan 06, 2020 9.455 9.663 9.450 9.568 40,723 +0.19(+2.01%)
Jan 03, 2020 9.366 9.488 9.187 9.380 23,761 +0.19(+2.10%)
Jan 02, 2020 9.370 9.370 9.172 9.187 30,031 +0.00(+0.05%)
Dec 31, 2019 9.427 9.427 9.176 9.182 20,579 +0.04(+0.41%)
Dec 30, 2019 9.381 9.405 9.134 9.144 28,244 +0.05(+0.52%)
Dec 27, 2019 9.073 9.191 9.073 9.097 5,516 -0.09(-1.03%)
Dec 26, 2019 9.483 9.483 9.191 9.191 11,808 -0.20(-2.10%)
Dec 24, 2019 9.483 9.483 9.328 9.388 1,909 +0.05(+0.50%)
Dec 23, 2019 9.427 9.521 9.337 9.342 34,908 -0.08(-0.90%)
Dec 20, 2019 9.073 9.427 9.050 9.427 26,307 +0.35(+3.90%)
Dec 19, 2019 9.031 9.073 9.031 9.073 3,320 +0.04(+0.47%)
Dec 18, 2019 8.979 9.489 8.720 9.031 25,480 +0.05(+0.58%)
Dec 17, 2019 8.800 9.073 8.629 8.979 21,162 +0.26(+3.03%)
Dec 16, 2019 8.456 8.715 8.414 8.715 11,662 +0.33(+3.88%)
Dec 13, 2019 8.531 8.956 8.343 8.390 23,337 +0.23(+2.79%)
Dec 12, 2019 8.663 8.663 7.909 8.162 5,327 -0.70(-7.89%)
Dec 11, 2019 8.663 8.861 8.663 8.861 1,226 +0.21(+2.40%)
Dec 10, 2019 8.696 8.791 8.654 8.654 2,800 +0.00(+0.00%)
Dec 09, 2019 8.895 8.929 8.649 8.654 8,600 +0.01(+0.16%)
Dec 06, 2019 9.097 9.139 8.640 8.640 10,183 -0.32(-3.53%)
Dec 05, 2019 8.786 8.979 8.725 8.956 15,008 +0.28(+3.26%)
Dec 04, 2019 8.715 8.932 8.541 8.673 24,398 +0.20(+2.39%)
Dec 03, 2019 8.659 8.659 8.470 8.470 644 +0.20(+2.45%)
Dec 02, 2019 8.267 8.267 8.267 8.267 422 -0.23(-2.66%)
Nov 27, 2019 8.494 8.494 8.494 0 -0.11(-1.26%)
Nov 26, 2019 8.484 8.659 8.358 8.602 24,461 +0.35(+4.28%)
Nov 25, 2019 8.301 8.301 8.218 8.249 2,656 +0.05(+0.58%)
Nov 22, 2019 8.201 8.201 8.201 8.201 1,697 +0.05(+0.58%)
Nov 21, 2019 8.154 8.154 8.154 10 +0.00(+0.00%)
Nov 20, 2019 8.267 8.371 8.154 8.154 6,685 -0.09(-1.14%)
Nov 19, 2019 8.249 8.249 8.249 373 +0.00(+0.00%)
Nov 18, 2019 8.249 8.249 8.249 148 +0.00(+0.00%)
Nov 15, 2019 8.249 8.249 8.249 8.249 1,060 -0.08(-0.94%)
Nov 14, 2019 8.325 8.371 8.285 8.326 2,412 -0.04(-0.53%)
Nov 13, 2019 8.371 8.371 8.371 86 +0.00(+0.00%)
Nov 12, 2019 8.371 8.371 8.371 8.371 2,497 -0.25(-2.89%)
Nov 11, 2019 8.620 8.620 8.620 8.620 434 +0.37(+4.50%)
Nov 08, 2019 8.249 8.249 8.249 4 +0.00(+0.00%)
Nov 07, 2019 8.249 8.249 8.249 23 +0.00(+0.00%)
Nov 06, 2019 8.249 8.249 8.249 224 +0.00(+0.00%)
Nov 05, 2019 8.489 8.489 8.154 8.249 9,725 -0.24(-2.78%)
Nov 04, 2019 8.484 8.484 8.484 8.484 2,197 +0.00(+0.00%)
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.