Patriot TR HD (NQ: PATI )

11.73 USD UNCHANGED
Streaming Delayed Price Updated: 1:44 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.00 20.00 19.47 19.48 9,700 +0.08(+0.41%)
Dec 30, 2019 19.90 19.95 19.38 19.40 13,313 +0.10(+0.52%)
Dec 27, 2019 19.25 19.50 19.25 19.30 2,600 -0.20(-1.03%)
Dec 26, 2019 20.12 20.12 19.50 19.50 5,566 -0.42(-2.10%)
Dec 24, 2019 20.12 20.12 19.79 19.92 900 +0.10(+0.50%)
Dec 23, 2019 20.00 20.20 19.81 19.82 16,454 -0.18(-0.90%)
Dec 20, 2019 19.25 20.00 19.20 20.00 12,400 +0.75(+3.90%)
Dec 19, 2019 19.16 19.25 19.16 19.25 1,565 +0.09(+0.47%)
Dec 18, 2019 19.05 20.13 18.50 19.16 12,010 +0.11(+0.58%)
Dec 17, 2019 18.67 19.25 18.31 19.05 9,975 +0.56(+3.03%)
Dec 16, 2019 17.94 18.49 17.85 18.49 5,497 +0.69(+3.88%)
Dec 13, 2019 18.10 19.00 17.70 17.80 11,000 +0.48(+2.79%)
Dec 12, 2019 18.38 18.38 16.78 17.32 2,511 -1.48(-7.89%)
Dec 11, 2019 18.38 18.80 18.38 18.80 578 +0.44(+2.40%)
Dec 10, 2019 18.45 18.65 18.36 18.36 1,320 +0.00(+0.00%)
Dec 09, 2019 18.87 18.94 18.35 18.36 4,054 +0.03(+0.16%)
Dec 06, 2019 19.30 19.39 18.33 18.33 4,800 -0.67(-3.53%)
Dec 05, 2019 18.64 19.05 18.51 19.00 7,074 +0.60(+3.26%)
Dec 04, 2019 18.49 18.95 18.12 18.40 11,500 +0.43(+2.39%)
Dec 03, 2019 18.37 18.37 17.97 17.97 304 +0.43(+2.45%)
Dec 02, 2019 17.54 17.54 17.54 17.54 199 -0.48(-2.66%)
Nov 27, 2019 18.02 18.02 18.02 0 -0.23(-1.26%)
Nov 26, 2019 18.00 18.37 17.73 18.25 11,530 +0.75(+4.28%)
Nov 25, 2019 17.61 17.61 17.44 17.50 1,252 +0.10(+0.58%)
Nov 22, 2019 17.40 17.40 17.40 17.40 800 +0.10(+0.58%)
Nov 21, 2019 17.30 17.30 17.30 5 +0.00(+0.00%)
Nov 20, 2019 17.54 17.76 17.30 17.30 3,151 -0.20(-1.14%)
Nov 19, 2019 17.50 17.50 17.50 176 +0.00(+0.00%)
Nov 18, 2019 17.50 17.50 17.50 70 +0.00(+0.00%)
Nov 15, 2019 17.50 17.50 17.50 17.50 500 -0.17(-0.94%)
Nov 14, 2019 17.66 17.76 17.58 17.67 1,137 -0.09(-0.53%)
Nov 13, 2019 17.76 17.76 17.76 41 +0.00(+0.00%)
Nov 12, 2019 17.76 17.76 17.76 17.76 1,177 -0.53(-2.89%)
Nov 11, 2019 18.29 18.29 18.29 18.29 205 +0.79(+4.50%)
Nov 08, 2019 17.50 17.50 17.50 2 +0.00(+0.00%)
Nov 07, 2019 17.50 17.50 17.50 11 +0.00(+0.00%)
Nov 06, 2019 17.50 17.50 17.50 106 +0.00(+0.00%)
Nov 05, 2019 18.01 18.01 17.30 17.50 4,584 -0.50(-2.78%)
Nov 04, 2019 18.00 18.00 18.00 18.00 1,036 +0.00(+0.00%)
Nov 01, 2019 18.00 18.00 18.00 3 +0.00(+0.00%)
Oct 31, 2019 18.00 18.00 18.00 22 +0.00(+0.00%)
Oct 30, 2019 18.33 18.33 18.00 18.00 942 -0.04(-0.22%)
Oct 29, 2019 18.04 18.04 18.04 18.04 110 -0.30(-1.66%)
Oct 28, 2019 18.10 18.34 18.10 18.34 279 +0.55(+3.06%)
Oct 25, 2019 17.80 17.80 17.80 2 +0.00(+0.00%)
Oct 24, 2019 17.80 17.80 17.80 17.80 671 -0.95(-5.06%)
Oct 21, 2019 18.75 18.75 18.75 0 +0.75(+4.16%)
Oct 18, 2019 17.34 18.00 17.34 18.00 600 +0.75(+4.35%)
Oct 17, 2019 17.45 17.45 17.25 17.25 1,831 -0.30(-1.70%)
Oct 16, 2019 17.55 17.55 17.55 17.55 596 -0.16(-0.91%)
Oct 15, 2019 17.71 17.71 17.71 36 +0.00(+0.00%)
Oct 14, 2019 17.71 17.71 17.71 17.71 252 -0.20(-1.12%)
Oct 11, 2019 17.91 17.91 17.91 17.91 100 +0.00(+0.00%)
Oct 10, 2019 17.90 17.91 17.00 17.91 3,783 -0.74(-3.97%)
Oct 09, 2019 18.65 18.65 18.65 6 +0.00(+0.00%)
Oct 08, 2019 17.50 18.65 17.50 18.65 503 +1.12(+6.39%)
Oct 07, 2019 18.71 18.71 17.53 17.53 3,585 +0.01(+0.06%)
Oct 04, 2019 17.52 17.52 17.52 5 +0.00(+0.00%)
Oct 03, 2019 17.52 17.52 17.52 5 +0.00(+0.00%)
Oct 02, 2019 17.52 17.52 17.52 17.52 446 -0.38(-2.12%)
Oct 01, 2019 17.90 17.90 17.90 8 +0.00(+0.00%)
Sep 30, 2019 19.00 19.00 17.90 17.90 254 +0.58(+3.35%)
Sep 27, 2019 17.32 17.32 17.32 77 +0.00(+0.00%)
Sep 26, 2019 17.32 17.32 17.32 2 +0.00(+0.00%)
Sep 25, 2019 17.54 17.54 17.32 17.32 483 -0.03(-0.17%)
Sep 24, 2019 17.35 17.90 16.01 17.35 3,856 -0.43(-2.41%)
Sep 23, 2019 17.90 17.90 17.78 17.78 356 -0.52(-2.85%)
Sep 20, 2019 18.30 18.30 18.30 18.30 100 +0.95(+5.48%)
Sep 19, 2019 17.35 17.35 17.35 14 +0.00(+0.00%)
Sep 18, 2019 17.35 17.35 17.35 17.35 849 -0.55(-3.07%)
Sep 17, 2019 17.90 17.90 17.90 17.90 370 +0.25(+1.42%)
Sep 16, 2019 17.55 17.65 17.55 17.65 1,330 -0.15(-0.85%)
Sep 13, 2019 18.35 18.35 17.80 17.80 2,100 +0.00(+0.01%)
Sep 12, 2019 17.91 18.05 17.80 17.80 1,802 +0.00(+0.00%)
Sep 11, 2019 17.72 17.80 17.72 17.80 575 +0.29(+1.66%)
Sep 10, 2019 18.16 18.16 17.51 17.51 897 -0.05(-0.28%)
Sep 09, 2019 17.50 17.56 17.50 17.56 1,134 -0.29(-1.62%)
Sep 06, 2019 17.85 17.85 17.85 23 +0.00(+0.00%)
Sep 05, 2019 17.85 17.85 17.85 4 +0.00(+0.00%)
Sep 04, 2019 17.85 17.85 17.85 17.85 133 -0.40(-2.19%)
Aug 30, 2019 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 28, 2019 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 27, 2019 18.25 18.25 18.25 22 +0.00(+0.00%)
Aug 22, 2019 18.25 18.25 18.25 0 -0.50(-2.67%)
Aug 21, 2019 18.08 18.84 18.08 18.75 11,643 +0.50(+2.74%)
Aug 20, 2019 18.04 18.25 17.76 18.25 662 +1.45(+8.63%)
Aug 16, 2019 16.80 16.80 16.80 0 +0.05(+0.30%)
Aug 15, 2019 16.75 16.75 16.75 16.75 250 -0.75(-4.29%)
Aug 14, 2019 17.50 17.50 17.50 1 +0.00(+0.00%)
Aug 13, 2019 17.50 17.50 17.50 17.50 116 +0.00(+0.00%)
Aug 12, 2019 17.50 17.50 17.50 52 +0.00(+0.00%)
Aug 09, 2019 17.50 17.50 17.50 17.50 900 -0.40(-2.23%)
Aug 08, 2019 17.90 17.90 17.90 104 +0.00(+0.00%)
Aug 07, 2019 18.00 18.00 17.90 17.90 289 -0.50(-2.72%)
Aug 06, 2019 19.40 19.40 18.40 18.40 517 +0.90(+5.14%)
Aug 05, 2019 17.53 17.55 17.50 17.50 738 +0.25(+1.45%)
Aug 02, 2019 17.25 17.25 17.24 17.25 900 +0.24(+1.41%)
Aug 01, 2019 17.50 17.50 17.01 17.01 727 -0.09(-0.53%)
Jul 31, 2019 17.50 18.80 17.10 17.10 1,664 -0.45(-2.56%)
Jul 30, 2019 18.00 18.00 17.55 17.55 460 -0.45(-2.50%)
Jul 29, 2019 18.70 18.70 18.00 18.00 549 +0.40(+2.27%)
Jul 26, 2019 17.60 17.60 17.60 100 +0.00(+0.00%)
Jul 25, 2019 18.90 18.90 17.60 17.60 447 +0.05(+0.28%)
Jul 24, 2019 17.50 17.55 17.50 17.55 312 +0.05(+0.29%)
Jul 23, 2019 17.50 17.51 17.50 17.50 2,211 +0.58(+3.40%)
Jul 22, 2019 17.00 17.00 16.90 16.92 1,948 +0.12(+0.74%)
Jul 19, 2019 17.00 17.00 16.80 16.80 1,200 -0.10(-0.59%)
Jul 18, 2019 17.05 17.05 16.90 16.90 1,197 -0.10(-0.59%)
Jul 17, 2019 17.03 17.50 17.00 17.00 1,460 -0.01(-0.06%)
Jul 16, 2019 17.01 17.01 17.01 51 +0.00(+0.00%)
Jul 15, 2019 17.00 17.01 16.90 17.01 1,382 +0.21(+1.25%)
Jul 12, 2019 17.79 17.79 16.80 16.80 2,400 -0.31(-1.81%)
Jul 11, 2019 17.10 17.49 17.10 17.11 749 +0.01(+0.06%)
Jul 10, 2019 17.15 17.20 17.08 17.10 1,869 +0.00(+0.00%)
Jul 09, 2019 17.80 17.80 17.10 17.10 468 -0.02(-0.12%)
Jul 08, 2019 17.12 17.12 17.12 22 +0.00(+0.00%)
Jul 05, 2019 17.12 17.12 17.12 28 +0.00(+0.00%)
Jul 03, 2019 17.12 17.12 17.12 19 +0.00(+0.00%)
Jul 02, 2019 17.83 17.83 17.10 17.12 1,612 -0.28(-1.61%)
Jul 01, 2019 17.06 18.19 17.06 17.40 1,471 +0.43(+2.53%)
Jun 28, 2019 17.53 17.79 16.97 16.97 9,300 -0.38(-2.19%)
Jun 27, 2019 17.93 17.93 17.11 17.35 1,353 +0.10(+0.58%)
Jun 26, 2019 18.55 18.55 17.25 17.25 4,610 -1.06(-5.79%)
Jun 25, 2019 18.49 18.99 18.14 18.31 687 +0.00(+0.00%)
Jun 24, 2019 18.31 18.31 18.31 18.31 147 +0.08(+0.44%)
Jun 21, 2019 18.23 18.23 18.23 18.23 100 +0.03(+0.16%)
Jun 20, 2019 18.20 18.20 18.20 18.20 134 -0.55(-2.93%)
Jun 19, 2019 18.75 18.75 18.75 229 +0.00(+0.00%)
Jun 18, 2019 17.45 18.84 17.42 18.75 8,761 +1.25(+7.14%)
Jun 17, 2019 18.30 18.30 17.10 17.50 7,251 -0.91(-4.94%)
Jun 14, 2019 18.41 18.41 18.41 18.41 100 +0.01(+0.05%)
Jun 13, 2019 18.86 18.86 18.40 18.40 878 +0.15(+0.82%)
Jun 12, 2019 18.25 18.25 18.25 18.25 125 -0.75(-3.95%)
Jun 10, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 07, 2019 19.00 19.00 18.97 19.00 5,000 +0.65(+3.56%)
Jun 06, 2019 18.35 18.35 18.35 27 +0.00(+0.00%)
Jun 05, 2019 18.35 18.35 18.35 20 +0.00(+0.00%)
Jun 04, 2019 18.35 18.35 18.35 12 +0.00(+0.00%)
Jun 03, 2019 18.40 18.40 18.35 18.35 1,623 -0.00(-0.02%)
May 31, 2019 18.35 18.35 18.35 96 +0.00(+0.00%)
May 30, 2019 18.35 18.35 18.35 55 +0.00(+0.00%)
May 28, 2019 18.35 18.35 18.35 0 +0.00(+0.00%)
May 24, 2019 18.40 18.40 18.35 18.35 600 -0.05(-0.27%)
May 23, 2019 18.40 18.40 18.40 18.40 608 -0.25(-1.35%)
May 22, 2019 18.65 18.65 18.65 64 +0.00(+0.00%)
May 21, 2019 18.65 18.65 18.65 8 +0.00(+0.00%)
May 20, 2019 18.65 18.65 18.65 18.65 109 +0.35(+1.93%)
May 17, 2019 19.00 19.00 17.99 18.30 3,800 -0.36(-1.91%)
May 16, 2019 18.66 18.66 18.66 18.66 432 -0.12(-0.65%)
May 15, 2019 18.78 18.78 18.78 136 +0.00(+0.00%)
May 14, 2019 18.61 18.78 18.61 18.78 619 -0.31(-1.64%)
May 13, 2019 19.08 19.09 19.08 19.09 880 -0.16(-0.83%)
May 09, 2019 19.25 19.25 19.25 0 +0.00(+0.00%)
May 08, 2019 19.25 19.25 19.25 135 +0.00(+0.00%)
May 07, 2019 19.21 19.25 19.20 19.25 1,502 +0.08(+0.42%)
May 06, 2019 19.17 19.17 19.17 19.17 194 +0.48(+2.58%)
May 03, 2019 18.69 18.69 18.69 9 +0.00(+0.00%)
May 02, 2019 18.69 18.69 18.69 38 +0.00(+0.00%)
May 01, 2019 18.69 18.69 18.69 4 +0.00(+0.00%)
Apr 30, 2019 18.69 18.69 18.69 9 +0.00(+0.00%)
Apr 29, 2019 18.69 18.69 18.69 18.69 1,489 -0.55(-2.87%)
Apr 26, 2019 19.24 19.24 19.24 75 +0.00(+0.00%)
Apr 25, 2019 19.24 19.24 19.24 21 +0.00(+0.00%)
Apr 24, 2019 19.24 19.24 19.24 104 +0.00(+0.00%)
Apr 23, 2019 19.24 19.24 19.24 19.24 366 +0.24(+1.26%)
Apr 22, 2019 18.99 19.00 18.99 19.00 1,734 +0.35(+1.88%)
Apr 18, 2019 18.65 18.65 18.65 3 +0.00(+0.00%)
Apr 17, 2019 18.65 18.65 18.65 18.65 112 -0.54(-2.81%)
Apr 16, 2019 19.19 19.19 19.19 36 +0.00(+0.00%)
Apr 15, 2019 19.19 19.19 19.19 14 +0.00(+0.00%)
Apr 12, 2019 19.19 19.19 19.19 19.19 500 -0.06(-0.31%)
Apr 11, 2019 19.25 19.25 19.25 40 +0.00(+0.00%)
Apr 10, 2019 19.25 19.25 19.25 19.25 479 +0.55(+2.94%)
Apr 09, 2019 18.70 18.70 18.70 137 +0.00(+0.00%)
Apr 08, 2019 18.70 18.83 18.70 18.70 366 +0.00(+0.00%)
Apr 05, 2019 19.00 19.00 18.70 18.70 1,200 -0.02(-0.11%)
Apr 04, 2019 18.72 18.72 18.72 13 +0.00(+0.00%)
Apr 03, 2019 18.87 19.19 18.72 18.72 1,667 -0.44(-2.27%)
Apr 02, 2019 19.16 19.16 19.16 19.16 529 +0.36(+1.89%)
Apr 01, 2019 18.80 18.80 18.80 93 +0.00(+0.00%)
Mar 29, 2019 18.98 19.28 18.80 18.80 3,800 +0.00(+0.00%)
Mar 28, 2019 18.60 19.02 18.60 18.80 1,865 -0.20(-1.05%)
Mar 27, 2019 19.00 19.00 19.00 30 +0.00(+0.00%)
Mar 26, 2019 19.16 19.27 18.95 19.00 1,608 +0.06(+0.32%)
Mar 25, 2019 18.95 18.95 18.61 18.94 1,890 +0.22(+1.18%)
Mar 22, 2019 19.20 19.25 18.67 18.72 1,200 -0.33(-1.73%)
Mar 21, 2019 19.68 19.88 19.05 19.05 1,857 -0.09(-0.47%)
Mar 20, 2019 19.05 19.25 18.92 19.14 4,628 -0.61(-3.09%)
Mar 19, 2019 19.75 19.75 19.75 19.75 197 +0.55(+2.86%)
Mar 18, 2019 19.25 19.25 19.09 19.20 1,160 -0.05(-0.26%)
Mar 15, 2019 19.25 19.25 19.25 13 +0.00(+0.00%)
Mar 14, 2019 19.25 19.25 19.25 19.25 107 +0.00(+0.00%)
Mar 13, 2019 19.25 19.25 19.25 19.25 200 +0.00(+0.00%)
Mar 12, 2019 19.25 19.25 19.25 19.25 354 +0.00(+0.00%)
Mar 11, 2019 19.42 19.50 19.25 19.25 8,490 +0.51(+2.72%)
Mar 08, 2019 19.37 19.37 18.74 18.74 2,000 -0.51(-2.62%)
Mar 07, 2019 18.85 19.25 18.85 19.25 2,515 +0.70(+3.75%)
Mar 06, 2019 18.60 19.05 18.55 18.55 1,045 -0.06(-0.32%)
Mar 05, 2019 19.13 19.50 18.61 18.61 17,940 +0.10(+0.54%)
Mar 04, 2019 18.51 18.51 18.51 108 +0.00(+0.00%)
Mar 01, 2019 18.51 18.51 18.51 89 +0.00(+0.00%)
Feb 28, 2019 18.51 18.51 18.51 18.51 281 -0.99(-5.08%)
Feb 27, 2019 19.50 19.50 19.50 19.50 109 +0.25(+1.30%)
Feb 26, 2019 19.25 19.25 18.92 19.25 2,414 +0.00(+0.00%)
Feb 25, 2019 19.25 19.25 19.25 156 +0.00(+0.00%)
Feb 22, 2019 19.00 19.25 19.00 19.25 600 +0.03(+0.16%)
Feb 21, 2019 18.91 19.22 18.91 19.22 414 +0.32(+1.69%)
Feb 20, 2019 18.85 19.10 18.85 18.90 1,202 +0.00(+0.00%)
Feb 19, 2019 19.02 19.02 18.83 18.90 1,651 +0.29(+1.56%)
Feb 15, 2019 18.76 18.84 18.61 18.61 1,400 +0.06(+0.32%)
Feb 14, 2019 18.79 19.24 18.55 18.55 576 -0.45(-2.37%)
Feb 13, 2019 19.00 19.00 19.00 1 +0.00(+0.00%)
Feb 12, 2019 18.42 19.00 18.42 19.00 91,215 +0.60(+3.26%)
Feb 11, 2019 18.59 18.80 18.40 18.40 3,007 -0.19(-1.02%)
Feb 08, 2019 18.59 18.59 18.59 59 +0.00(+0.00%)
Feb 07, 2019 18.59 18.59 18.59 36 +0.00(+0.00%)
Feb 06, 2019 18.59 18.59 18.59 11 +0.00(+0.00%)
Feb 05, 2019 18.45 18.59 18.45 18.59 330 -0.50(-2.62%)
Feb 04, 2019 18.75 19.09 18.75 19.09 2,095 -0.01(-0.05%)
Feb 01, 2019 19.10 19.10 19.10 19.10 200 -0.40(-2.05%)
Jan 31, 2019 19.50 19.50 19.50 19.50 273 +0.25(+1.32%)
Jan 30, 2019 19.49 19.50 18.97 19.25 3,469 +0.50(+2.65%)
Jan 29, 2019 18.75 18.75 18.75 18.75 158 +0.00(+0.00%)
Jan 28, 2019 18.75 18.75 18.75 4 +0.00(+0.00%)
Jan 25, 2019 18.75 18.75 18.75 18.75 100 +0.00(+0.00%)
Jan 24, 2019 18.75 18.75 18.75 2 +0.00(+0.00%)
Jan 23, 2019 18.75 18.75 18.75 21 +0.00(+0.00%)
Jan 22, 2019 18.75 18.75 18.75 70 +0.00(+0.00%)
Jan 18, 2019 19.05 19.25 18.75 18.75 2,300 -0.75(-3.85%)
Jan 17, 2019 19.50 19.50 19.50 19.50 123 +0.00(+0.00%)
Jan 16, 2019 19.50 19.50 19.50 153 +0.00(+0.00%)
Jan 15, 2019 19.50 19.50 19.50 49 +0.00(+0.00%)
Jan 14, 2019 19.05 19.50 18.99 19.50 5,891 +0.65(+3.45%)
Jan 11, 2019 18.85 18.85 18.85 18.85 500 +0.39(+2.14%)
Jan 10, 2019 18.46 18.46 18.46 18.46 260 -0.29(-1.57%)
Jan 09, 2019 18.75 18.75 18.75 33 +0.00(+0.00%)
Jan 08, 2019 19.32 19.49 18.75 18.75 1,393 -0.40(-2.09%)
Jan 07, 2019 19.69 19.75 18.81 19.15 2,344 -0.30(-1.54%)
Jan 04, 2019 19.45 19.45 19.45 114 +0.00(+0.00%)
Jan 03, 2019 19.45 19.45 19.45 54 +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.