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 (%)
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%)
Nov 01, 2019 8.484 8.484 8.484 6 +0.00(+0.00%)
Oct 31, 2019 8.484 8.484 8.484 46 +0.00(+0.00%)
Oct 30, 2019 8.637 8.637 8.484 8.484 1,998 -0.02(-0.22%)
Oct 29, 2019 8.503 8.503 8.503 8.503 233 -0.14(-1.66%)
Oct 28, 2019 8.531 8.647 8.531 8.647 591 +0.26(+3.06%)
Oct 25, 2019 8.390 8.390 8.390 4 +0.00(+0.00%)
Oct 24, 2019 8.390 8.390 8.390 8.390 1,423 -0.45(-5.06%)
Oct 21, 2019 8.837 8.837 8.837 0 +0.35(+4.16%)
Oct 18, 2019 8.173 8.484 8.173 8.484 1,272 +0.35(+4.35%)
Oct 17, 2019 8.225 8.225 8.131 8.131 3,884 -0.14(-1.70%)
Oct 16, 2019 8.271 8.271 8.271 8.271 1,264 -0.08(-0.91%)
Oct 15, 2019 8.348 8.348 8.348 76 +0.00(+0.00%)
Oct 14, 2019 8.348 8.348 8.348 8.348 534 -0.09(-1.12%)
Oct 11, 2019 8.442 8.442 8.442 8.442 212 +0.00(+0.00%)
Oct 10, 2019 8.437 8.442 8.013 8.442 8,025 -0.35(-3.97%)
Oct 09, 2019 8.791 8.791 8.791 12 +0.00(+0.00%)
Oct 08, 2019 8.249 8.791 8.249 8.791 1,067 +0.53(+6.39%)
Oct 07, 2019 8.820 8.820 8.263 8.263 7,605 +0.00(+0.06%)
Oct 04, 2019 8.258 8.258 8.258 10 +0.00(+0.00%)
Oct 03, 2019 8.258 8.258 8.258 10 +0.00(+0.00%)
Oct 02, 2019 8.258 8.258 8.258 8.258 946 -0.18(-2.12%)
Oct 01, 2019 8.437 8.437 8.437 16 +0.00(+0.00%)
Sep 30, 2019 8.956 8.956 8.437 8.437 538 +0.27(+3.35%)
Sep 27, 2019 8.164 8.164 8.164 163 +0.00(+0.00%)
Sep 26, 2019 8.164 8.164 8.164 4 +0.00(+0.00%)
Sep 25, 2019 8.267 8.267 8.164 8.164 1,024 -0.01(-0.17%)
Sep 24, 2019 8.178 8.437 7.546 8.178 8,180 -0.20(-2.41%)
Sep 23, 2019 8.437 8.437 8.380 8.380 755 -0.25(-2.85%)
Sep 20, 2019 8.626 8.626 8.626 8.626 212 +0.45(+5.48%)
Sep 19, 2019 8.178 8.178 8.178 29 +0.00(+0.00%)
Sep 18, 2019 8.178 8.178 8.178 8.178 1,801 -0.26(-3.07%)
Sep 17, 2019 8.437 8.437 8.437 8.437 784 +0.12(+1.42%)
Sep 16, 2019 8.270 8.319 8.270 8.319 2,821 -0.07(-0.85%)
Sep 13, 2019 8.651 8.651 8.391 8.391 4,455 +0.00(+0.01%)
Sep 12, 2019 8.442 8.505 8.390 8.390 3,823 +0.00(+0.00%)
Sep 11, 2019 8.352 8.390 8.352 8.390 1,219 +0.14(+1.66%)
Sep 10, 2019 8.561 8.561 8.253 8.253 1,903 -0.02(-0.28%)
Sep 09, 2019 8.249 8.277 8.249 8.277 2,405 -0.14(-1.62%)
Sep 06, 2019 8.414 8.414 8.414 48 +0.00(+0.00%)
Sep 05, 2019 8.414 8.414 8.414 8 +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.