Patriot TR HD (NQ: PATI )

8.170 USD +0.090 (+1.11%)
Streaming Delayed Price Updated: 3:28 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.060 8.120 7.960 8.070 18,260 +0.06(+0.75%)
Dec 30, 2021 8.150 8.339 7.800 8.010 20,734 -0.09(-1.11%)
Dec 29, 2021 8.380 8.399 7.620 8.100 23,415 -0.13(-1.58%)
Dec 28, 2021 8.090 8.235 8.090 8.230 5,111 +0.14(+1.73%)
Dec 27, 2021 8.549 8.549 7.990 8.090 22,375 -0.19(-2.27%)
Dec 23, 2021 8.450 8.450 8.260 8.278 2,567 +0.08(+0.95%)
Dec 22, 2021 8.300 8.420 8.090 8.200 7,691 -0.14(-1.68%)
Dec 21, 2021 8.380 8.450 8.170 8.340 36,066 -0.04(-0.48%)
Dec 20, 2021 8.570 8.730 8.380 8.380 8,357 -0.12(-1.41%)
Dec 17, 2021 8.575 8.635 8.410 8.500 15,395 -0.10(-1.16%)
Dec 16, 2021 8.756 8.756 8.600 8.600 5,419 -0.10(-1.15%)
Dec 15, 2021 8.900 8.900 8.700 8.700 10,413 -0.20(-2.25%)
Dec 14, 2021 8.650 8.970 8.650 8.900 6,654 +0.35(+4.09%)
Dec 13, 2021 8.500 8.920 8.490 8.550 28,119 +0.12(+1.42%)
Dec 10, 2021 8.500 8.550 8.307 8.430 6,690 +0.07(+0.84%)
Dec 09, 2021 8.390 8.480 8.216 8.360 23,279 -0.01(-0.12%)
Dec 08, 2021 8.560 8.580 8.270 8.370 31,055 -0.25(-2.90%)
Dec 07, 2021 9.000 9.000 8.620 8.620 23,188 -0.41(-4.54%)
Dec 06, 2021 9.080 9.250 8.880 9.030 13,927 -0.16(-1.74%)
Dec 03, 2021 9.520 9.520 9.080 9.190 19,832 -0.22(-2.34%)
Dec 02, 2021 9.190 9.450 9.190 9.410 25,263 -0.20(-2.08%)
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.