Patriot TR HD (NQ: PATI )

8.400 +0.050 (+0.60%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 9.290 9.290 9.168 443 -0.12(-1.32%)
Dec 31, 2018 9.144 9.290 9.144 9.290 1,272 +0.01(+0.10%)
Dec 28, 2018 8.838 9.304 8.838 9.281 7,001 +0.59(+6.78%)
Dec 27, 2018 8.720 8.720 8.692 8.692 1,871 -0.26(-2.95%)
Dec 26, 2018 8.956 9.513 8.956 8.956 6,178 +0.00(+0.00%)
Dec 24, 2018 8.956 8.956 8.956 8.956 1,272 -0.19(-2.06%)
Dec 21, 2018 9.144 9.144 9.144 84 +0.00(+0.00%)
Dec 20, 2018 9.144 9.144 9.144 33 +0.00(+0.00%)
Dec 19, 2018 9.144 9.144 9.144 0 +0.00(+0.00%)
Dec 18, 2018 9.154 9.154 9.144 9.144 1,444 -0.10(-1.04%)
Dec 17, 2018 9.240 9.240 9.240 9.240 1,122 +0.10(+1.05%)
Dec 14, 2018 9.149 9.149 9.144 9.144 1,272 -0.53(-5.46%)
Dec 13, 2018 9.333 9.672 9.238 9.672 1,485 +0.34(+3.64%)
Dec 12, 2018 9.243 9.678 9.154 9.333 9,044 +0.10(+1.12%)
Dec 11, 2018 9.262 9.262 8.668 9.229 12,513 -0.03(-0.36%)
Dec 10, 2018 9.262 9.262 9.262 9.262 2,427 -0.14(-1.45%)
Dec 07, 2018 9.399 9.399 9.399 9.399 636 +0.14(+1.48%)
Dec 06, 2018 9.262 9.262 9.262 9.262 263 +0.00(+0.00%)
Dec 04, 2018 9.262 9.262 9.262 9.262 636 +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.