Patriot TR HD (NQ: PATI )

14.20 USD +0.70 (+5.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 14.39 14.38 14.00 14.20 16,410 +0.70(+5.18%)
Oct 26, 2021 13.00 13.50 49,352 +1.77(+15.09%)
Oct 25, 2021 11.73 11.73 11.73 11.73 2,442 +0.00(+0.04%)
Oct 22, 2021 11.56 11.80 11.47 11.73 983 +0.38(+3.31%)
Oct 21, 2021 11.55 11.58 11.35 11.35 759 -0.05(-0.47%)
Oct 20, 2021 11.49 11.52 11.40 11.40 823 +0.02(+0.20%)
Oct 19, 2021 11.64 11.64 11.38 11.38 395 -0.54(-4.53%)
Oct 14, 2021 11.92 11.92 11.92 460 -0.02(-0.16%)
Oct 13, 2021 11.94 11.94 11.94 11.94 512 +0.20(+1.70%)
Oct 12, 2021 11.75 11.75 11.74 11.74 391 -0.17(-1.43%)
Oct 11, 2021 11.95 11.96 11.79 11.91 973 +0.07(+0.59%)
Oct 08, 2021 11.36 11.90 11.36 11.84 2,779 +0.16(+1.41%)
Oct 07, 2021 11.35 11.68 11.35 11.68 1,369 +0.33(+2.86%)
Oct 06, 2021 11.49 11.49 11.35 11.35 1,215 -0.05(-0.44%)
Oct 05, 2021 11.45 11.45 11.40 11.40 1,210 -0.62(-5.16%)
Oct 04, 2021 11.70 12.02 11.70 12.02 1,010 +0.41(+3.53%)
Oct 01, 2021 11.62 11.62 11.61 11.61 2,047 +0.21(+1.84%)
Sep 30, 2021 11.58 11.58 11.40 11.40 960 -0.40(-3.40%)
Sep 27, 2021 11.80 11.80 11.80 380 +0.03(+0.27%)
Sep 24, 2021 11.30 11.79 11.30 11.77 1,388 +0.47(+4.16%)
Sep 23, 2021 11.84 11.84 11.25 11.30 4,039 -0.46(-3.91%)
Sep 21, 2021 11.76 11.76 11.76 87 -0.13(-1.09%)
Sep 20, 2021 12.43 12.44 11.82 11.89 31,602 -0.18(-1.49%)
Sep 17, 2021 11.91 12.07 11.82 12.07 4,824 +0.25(+2.12%)
Sep 16, 2021 12.78 12.78 11.82 11.82 6,274 -0.20(-1.66%)
Sep 15, 2021 12.43 12.43 12.02 12.02 572 -0.01(-0.08%)
Sep 14, 2021 12.12 12.12 12.00 12.03 2,169 -0.67(-5.27%)
Sep 13, 2021 12.70 12.70 12.70 12.70 522 +0.56(+4.61%)
Sep 10, 2021 12.16 12.16 12.12 12.14 5,362 -0.03(-0.25%)
Sep 09, 2021 12.12 12.17 12.12 12.17 915 +0.05(+0.41%)
Sep 08, 2021 12.17 12.19 12.12 12.12 1,787 -0.13(-1.03%)
Sep 07, 2021 12.28 12.28 12.25 12.25 516 -0.58(-4.55%)
Sep 02, 2021 12.83 12.83 12.83 88 +0.27(+2.15%)
Sep 01, 2021 12.52 12.56 12.52 12.56 1,932 +0.30(+2.44%)
Aug 31, 2021 12.32 12.48 12.26 12.26 695 -0.06(-0.52%)
Aug 30, 2021 12.40 12.52 12.32 12.32 3,296 -0.06(-0.45%)
Aug 27, 2021 12.38 12.38 12.38 12.38 541 -0.04(-0.29%)
Aug 26, 2021 12.44 12.45 12.40 12.42 1,378 -0.03(-0.27%)
Aug 25, 2021 12.45 12.45 12.45 12.45 335 +0.01(+0.08%)
Aug 24, 2021 12.34 12.44 12.31 12.44 1,698 +0.39(+3.24%)
Aug 23, 2021 12.00 12.69 11.96 12.05 20,066 +0.35(+2.99%)
Aug 20, 2021 11.85 11.85 11.68 11.70 1,846 -0.05(-0.43%)
Aug 19, 2021 11.75 11.75 11.75 11.75 1,042 +0.00(+0.00%)
Aug 18, 2021 11.75 11.84 11.75 11.75 2,475 -0.10(-0.84%)
Aug 17, 2021 11.77 11.85 11.76 11.85 1,340 +0.10(+0.85%)
Aug 16, 2021 11.76 11.80 11.75 11.75 4,908 -0.10(-0.81%)
Aug 13, 2021 11.80 11.85 11.80 11.85 1,835 +0.10(+0.82%)
Aug 12, 2021 11.93 11.93 11.75 11.75 3,304 -0.10(-0.84%)
Aug 11, 2021 11.82 11.85 11.75 11.85 2,269 +0.01(+0.11%)
Aug 10, 2021 11.75 11.84 11.75 11.84 667 -0.01(-0.11%)
Aug 06, 2021 11.85 11.85 11.85 117 +0.04(+0.34%)
Aug 04, 2021 11.81 11.81 11.81 107 -0.04(-0.34%)
Aug 03, 2021 11.97 11.99 11.76 11.85 2,344 -0.12(-1.00%)
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.