Patriot TR HD (NQ: PATI )

7.830 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Sep 04, 2019 8.414 8.414 8.414 8.414 282 -0.19(-2.19%)
Aug 30, 2019 8.602 8.602 8.602 0 +0.00(+0.00%)
Aug 28, 2019 8.602 8.602 8.602 0 +0.00(+0.00%)
Aug 27, 2019 8.602 8.602 8.602 46 +0.00(+0.00%)
Aug 22, 2019 8.602 8.602 8.602 0 -0.24(-2.67%)
Aug 21, 2019 8.520 8.882 8.520 8.838 24,701 +0.24(+2.74%)
Aug 20, 2019 8.503 8.602 8.371 8.602 1,404 +0.68(+8.63%)
Aug 16, 2019 7.919 7.919 7.919 0 +0.02(+0.30%)
Aug 15, 2019 7.895 7.895 7.895 7.895 530 -0.35(-4.29%)
Aug 14, 2019 8.249 8.249 8.249 2 +0.00(+0.00%)
Aug 13, 2019 8.249 8.249 8.249 8.249 246 +0.00(+0.00%)
Aug 12, 2019 8.249 8.249 8.249 110 +0.00(+0.00%)
Aug 09, 2019 8.249 8.249 8.249 8.249 1,909 -0.19(-2.23%)
Aug 08, 2019 8.437 8.437 8.437 220 +0.00(+0.00%)
Aug 07, 2019 8.484 8.484 8.437 8.437 613 -0.24(-2.72%)
Aug 06, 2019 9.144 9.144 8.673 8.673 1,096 +0.42(+5.14%)
Aug 05, 2019 8.263 8.272 8.249 8.249 1,565 +0.12(+1.45%)
Aug 02, 2019 8.131 8.131 8.126 8.131 1,909 +0.11(+1.41%)
Aug 01, 2019 8.249 8.249 8.018 8.018 1,542 -0.04(-0.53%)
Jul 31, 2019 8.249 8.861 8.060 8.060 3,530 -0.21(-2.56%)
Jul 30, 2019 8.484 8.484 8.272 8.272 975 -0.21(-2.50%)
Jul 29, 2019 8.814 8.814 8.484 8.484 1,164 +0.19(+2.27%)
Jul 26, 2019 8.296 8.296 8.296 212 +0.00(+0.00%)
Jul 25, 2019 8.908 8.908 8.296 8.296 948 +0.02(+0.28%)
Jul 24, 2019 8.249 8.272 8.249 8.272 661 +0.02(+0.29%)
Jul 23, 2019 8.249 8.253 8.249 8.249 4,690 +0.27(+3.40%)
Jul 22, 2019 8.013 8.013 7.965 7.978 4,132 +0.06(+0.74%)
Jul 19, 2019 8.013 8.013 7.919 7.919 2,545 -0.05(-0.59%)
Jul 18, 2019 8.036 8.036 7.966 7.966 2,539 -0.05(-0.59%)
Jul 17, 2019 8.027 8.249 8.013 8.013 3,097 -0.00(-0.06%)
Jul 16, 2019 8.018 8.018 8.018 108 +0.00(+0.00%)
Jul 15, 2019 8.013 8.018 7.966 8.018 2,932 +0.10(+1.25%)
Jul 12, 2019 8.385 8.385 7.919 7.919 5,091 -0.15(-1.81%)
Jul 11, 2019 8.060 8.244 8.060 8.065 1,589 +0.00(+0.06%)
Jul 10, 2019 8.084 8.107 8.051 8.060 3,965 +0.00(+0.00%)
Jul 09, 2019 8.390 8.390 8.060 8.060 992 -0.01(-0.12%)
Jul 08, 2019 8.069 8.069 8.069 46 +0.00(+0.00%)
Jul 05, 2019 8.069 8.069 8.069 59 +0.00(+0.00%)
Jul 03, 2019 8.069 8.069 8.069 40 +0.00(+0.00%)
Jul 02, 2019 8.404 8.404 8.060 8.069 3,419 -0.13(-1.61%)
Jul 01, 2019 8.041 8.574 8.041 8.201 3,120 +0.20(+2.53%)
Jun 28, 2019 8.263 8.385 7.999 7.999 19,730 -0.18(-2.19%)
Jun 27, 2019 8.451 8.451 8.065 8.178 2,870 +0.05(+0.58%)
Jun 26, 2019 8.743 8.743 8.131 8.131 9,780 -0.50(-5.79%)
Jun 25, 2019 8.715 8.951 8.550 8.630 1,457 +0.00(+0.00%)
Jun 24, 2019 8.630 8.630 8.630 8.630 311 +0.04(+0.44%)
Jun 21, 2019 8.593 8.593 8.593 8.593 212 +0.01(+0.16%)
Jun 20, 2019 8.578 8.578 8.578 8.578 284 -0.26(-2.93%)
Jun 19, 2019 8.838 8.838 8.838 485 +0.00(+0.00%)
Jun 18, 2019 8.225 8.880 8.211 8.838 18,587 +0.59(+7.14%)
Jun 17, 2019 8.626 8.626 8.060 8.249 15,383 -0.43(-4.94%)
Jun 14, 2019 8.677 8.677 8.677 8.677 212 +0.00(+0.05%)
Jun 13, 2019 8.890 8.890 8.673 8.673 1,862 +0.07(+0.82%)
Jun 12, 2019 8.602 8.602 8.602 8.602 265 -0.35(-3.95%)
Jun 10, 2019 8.956 8.956 8.956 0 +0.00(+0.00%)
Jun 07, 2019 8.956 8.956 8.941 8.956 10,607 +0.31(+3.56%)
Jun 06, 2019 8.648 8.648 8.648 57 +0.00(+0.00%)
Jun 05, 2019 8.648 8.648 8.648 42 +0.00(+0.00%)
Jun 04, 2019 8.648 8.648 8.648 25 +0.00(+0.00%)
Jun 03, 2019 8.673 8.673 8.648 8.648 3,443 -0.00(-0.02%)
May 31, 2019 8.649 8.649 8.649 203 +0.00(+0.00%)
May 30, 2019 8.649 8.649 8.649 116 +0.00(+0.00%)
May 28, 2019 8.649 8.649 8.649 0 +0.00(+0.00%)
May 24, 2019 8.673 8.673 8.649 8.649 1,272 -0.02(-0.27%)
May 23, 2019 8.673 8.673 8.673 8.673 1,289 -0.12(-1.35%)
May 22, 2019 8.792 8.792 8.792 135 +0.00(+0.00%)
May 21, 2019 8.792 8.792 8.792 16 +0.00(+0.00%)
May 20, 2019 8.792 8.792 8.792 8.792 231 +0.17(+1.93%)
May 17, 2019 8.956 8.956 8.479 8.626 8,062 -0.17(-1.91%)
May 16, 2019 8.793 8.793 8.793 8.793 916 -0.06(-0.65%)
May 15, 2019 8.850 8.850 8.850 288 +0.00(+0.00%)
May 14, 2019 8.770 8.850 8.770 8.850 1,313 -0.15(-1.64%)
May 13, 2019 8.993 8.998 8.993 8.998 1,866 -0.08(-0.83%)
May 09, 2019 9.073 9.073 9.073 0 +0.00(+0.00%)
May 08, 2019 9.073 9.073 9.073 286 +0.00(+0.00%)
May 07, 2019 9.055 9.073 9.050 9.073 3,186 +0.04(+0.42%)
May 06, 2019 9.036 9.036 9.036 9.036 411 +0.23(+2.58%)
May 03, 2019 8.808 8.808 8.808 19 +0.00(+0.00%)
May 02, 2019 8.808 8.808 8.808 80 +0.00(+0.00%)
May 01, 2019 8.808 8.808 8.808 8 +0.00(+0.00%)
Apr 30, 2019 8.808 8.808 8.808 19 +0.00(+0.00%)
Apr 29, 2019 8.808 8.808 8.808 8.808 3,159 -0.26(-2.87%)
Apr 26, 2019 9.069 9.069 9.069 159 +0.00(+0.00%)
Apr 25, 2019 9.069 9.069 9.069 44 +0.00(+0.00%)
Apr 24, 2019 9.069 9.069 9.069 220 +0.00(+0.00%)
Apr 23, 2019 9.069 9.069 9.069 9.069 776 +0.11(+1.26%)
Apr 22, 2019 8.951 8.956 8.951 8.956 3,678 +0.16(+1.88%)
Apr 18, 2019 8.791 8.791 8.791 6 +0.00(+0.00%)
Apr 17, 2019 8.791 8.791 8.791 8.791 237 -0.25(-2.81%)
Apr 16, 2019 9.045 9.045 9.045 76 +0.00(+0.00%)
Apr 15, 2019 9.045 9.045 9.045 29 +0.00(+0.00%)
Apr 12, 2019 9.045 9.045 9.045 9.045 1,060 -0.03(-0.31%)
Apr 11, 2019 9.073 9.073 9.073 84 +0.00(+0.00%)
Apr 10, 2019 9.073 9.073 9.073 9.073 1,016 +0.26(+2.94%)
Apr 09, 2019 8.814 8.814 8.814 290 +0.00(+0.00%)
Apr 08, 2019 8.814 8.878 8.814 8.814 776 +0.00(+0.00%)
Apr 05, 2019 8.956 8.956 8.814 8.814 2,545 -0.01(-0.11%)
Apr 04, 2019 8.824 8.824 8.824 27 +0.00(+0.00%)
Apr 03, 2019 8.894 9.045 8.824 8.824 3,536 -0.21(-2.27%)
Apr 02, 2019 9.029 9.029 9.029 9.029 1,122 +0.17(+1.89%)
Apr 01, 2019 8.861 8.861 8.861 197 +0.00(+0.00%)
Mar 29, 2019 8.946 9.086 8.861 8.861 8,062 +0.00(+0.00%)
Mar 28, 2019 8.767 8.965 8.767 8.861 3,956 -0.09(-1.05%)
Mar 27, 2019 8.956 8.956 8.956 63 +0.00(+0.00%)
Mar 26, 2019 9.029 9.081 8.932 8.956 3,411 +0.03(+0.32%)
Mar 25, 2019 8.932 8.932 8.772 8.927 4,009 +0.10(+1.18%)
Mar 22, 2019 9.050 9.073 8.800 8.824 2,545 -0.16(-1.73%)
Mar 21, 2019 9.276 9.372 8.979 8.979 3,939 -0.04(-0.47%)
Mar 20, 2019 8.979 9.073 8.915 9.022 9,818 -0.29(-3.09%)
Mar 19, 2019 9.309 9.309 9.309 9.309 417 +0.26(+2.86%)
Mar 18, 2019 9.073 9.073 8.999 9.050 2,461 -0.02(-0.26%)
Mar 15, 2019 9.073 9.073 9.073 27 +0.00(+0.00%)
Mar 14, 2019 9.073 9.073 9.073 9.073 227 +0.00(+0.00%)
Mar 13, 2019 9.073 9.073 9.073 9.073 424 +0.00(+0.00%)
Mar 12, 2019 9.073 9.073 9.073 9.073 751 +0.00(+0.00%)
Mar 11, 2019 9.154 9.191 9.073 9.073 18,012 +0.24(+2.72%)
Mar 08, 2019 9.131 9.131 8.833 8.833 4,243 -0.24(-2.62%)
Mar 07, 2019 8.886 9.071 8.886 9.071 5,335 +0.33(+3.75%)
Mar 06, 2019 8.767 8.979 8.743 8.743 2,217 -0.03(-0.32%)
Mar 05, 2019 9.017 9.191 8.772 8.772 38,061 +0.05(+0.54%)
Mar 04, 2019 8.725 8.725 8.725 229 +0.00(+0.00%)
Mar 01, 2019 8.725 8.725 8.725 188 +0.00(+0.00%)
Feb 28, 2019 8.725 8.725 8.725 8.725 596 -0.47(-5.08%)
Feb 27, 2019 9.191 9.191 9.191 9.191 231 +0.12(+1.30%)
Feb 26, 2019 9.073 9.073 8.920 9.073 5,121 +0.00(+0.00%)
Feb 25, 2019 9.073 9.073 9.073 330 +0.00(+0.00%)
Feb 22, 2019 8.956 9.073 8.956 9.073 1,272 +0.01(+0.16%)
Feb 21, 2019 8.913 9.059 8.913 9.059 878 +0.15(+1.69%)
Feb 20, 2019 8.885 9.003 8.885 8.908 2,550 +0.00(+0.00%)
Feb 19, 2019 8.967 8.967 8.875 8.908 3,502 +0.14(+1.56%)
Feb 15, 2019 8.842 8.880 8.772 8.772 2,970 +0.03(+0.32%)
Feb 14, 2019 8.857 9.069 8.743 8.743 1,222 -0.21(-2.37%)
Feb 13, 2019 8.956 8.956 8.956 2 +0.00(+0.00%)
Feb 12, 2019 8.682 8.956 8.682 8.956 193,520 +0.28(+3.26%)
Feb 11, 2019 8.762 8.861 8.673 8.673 6,379 -0.09(-1.02%)
Feb 08, 2019 8.762 8.762 8.762 125 +0.00(+0.00%)
Feb 07, 2019 8.762 8.762 8.762 76 +0.00(+0.00%)
Feb 06, 2019 8.762 8.762 8.762 23 +0.00(+0.00%)
Feb 05, 2019 8.696 8.762 8.696 8.762 700 -0.24(-2.62%)
Feb 04, 2019 8.838 8.998 8.838 8.998 4,444 -0.00(-0.05%)
Feb 01, 2019 9.003 9.003 9.003 9.003 424 -0.19(-2.05%)
Jan 31, 2019 9.191 9.191 9.191 9.191 579 +0.12(+1.32%)
Jan 30, 2019 9.187 9.191 8.941 9.072 7,359 +0.23(+2.65%)
Jan 29, 2019 8.838 8.838 8.838 8.838 335 +0.00(+0.00%)
Jan 28, 2019 8.838 8.838 8.838 8 +0.00(+0.00%)
Jan 25, 2019 8.838 8.838 8.838 8.838 212 +0.00(+0.00%)
Jan 24, 2019 8.838 8.838 8.838 4 +0.00(+0.00%)
Jan 23, 2019 8.838 8.838 8.838 44 +0.00(+0.00%)
Jan 22, 2019 8.838 8.838 8.838 148 +0.00(+0.00%)
Jan 18, 2019 8.979 9.073 8.838 8.838 4,879 -0.35(-3.85%)
Jan 17, 2019 9.191 9.191 9.191 9.191 260 +0.00(+0.00%)
Jan 16, 2019 9.191 9.191 9.191 324 +0.00(+0.00%)
Jan 15, 2019 9.191 9.191 9.191 103 +0.00(+0.00%)
Jan 14, 2019 8.979 9.191 8.951 9.191 12,498 +0.31(+3.45%)
Jan 11, 2019 8.885 8.885 8.885 8.885 1,060 +0.19(+2.14%)
Jan 10, 2019 8.699 8.699 8.699 8.699 551 -0.14(-1.57%)
Jan 09, 2019 8.838 8.838 8.838 70 +0.00(+0.00%)
Jan 08, 2019 9.106 9.186 8.838 8.838 2,955 -0.19(-2.09%)
Jan 07, 2019 9.281 9.309 8.867 9.026 4,973 -0.14(-1.54%)
Jan 04, 2019 9.168 9.168 9.168 241 +0.00(+0.00%)
Jan 03, 2019 9.168 9.168 9.168 114 +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.