Patriot TR HD (NQ: PATI )

11.41 USD +0.13 (+1.15%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.26 10.52 10.26 10.41 8,400 +0.14(+1.36%)
Feb 25, 2021 10.32 10.45 10.24 10.27 1,183 -0.08(-0.77%)
Feb 24, 2021 10.16 10.59 10.15 10.35 4,860 +0.03(+0.29%)
Feb 23, 2021 10.73 10.74 10.25 10.32 6,851 -0.42(-3.91%)
Feb 22, 2021 10.55 10.74 10.15 10.74 3,431 +0.38(+3.67%)
Feb 19, 2021 10.05 10.74 10.05 10.36 6,200 +0.31(+3.08%)
Feb 18, 2021 10.15 10.34 10.05 10.05 7,173 -0.11(-1.13%)
Feb 17, 2021 10.59 10.65 10.10 10.16 5,328 +0.11(+1.05%)
Feb 16, 2021 9.920 10.09 9.918 10.06 5,685 +0.09(+0.93%)
Feb 12, 2021 9.940 9.990 9.860 9.967 6,700 +0.10(+0.98%)
Feb 11, 2021 9.990 9.990 9.850 9.870 5,455 +0.07(+0.71%)
Feb 10, 2021 9.600 9.800 9.598 9.800 7,770 +0.30(+3.16%)
Feb 09, 2021 9.624 9.800 9.450 9.500 8,586 +0.11(+1.17%)
Feb 08, 2021 9.166 9.409 9.124 9.390 14,877 +0.40(+4.45%)
Feb 05, 2021 8.813 9.130 8.813 8.990 17,300 +0.06(+0.67%)
Feb 04, 2021 8.800 9.020 8.800 8.930 8,093 +0.13(+1.48%)
Feb 03, 2021 9.000 9.030 8.690 8.800 12,525 -0.15(-1.68%)
Feb 02, 2021 8.710 9.010 8.710 8.950 17,891 +0.15(+1.70%)
Feb 01, 2021 8.830 8.970 8.770 8.800 9,567 -0.11(-1.23%)
Jan 29, 2021 8.700 8.950 8.700 8.910 12,500 -0.07(-0.78%)
Jan 28, 2021 8.800 9.080 8.760 8.980 7,272 +0.08(+0.89%)
Jan 27, 2021 8.970 9.022 8.800 8.900 11,058 -0.09(-1.00%)
Jan 26, 2021 8.800 9.070 8.800 8.990 18,361 +0.13(+1.47%)
Jan 25, 2021 8.850 8.860 8.716 8.860 13,106 +0.00(+0.00%)
Jan 22, 2021 8.980 8.980 8.690 8.860 14,100 -0.04(-0.51%)
Jan 21, 2021 8.770 9.020 8.700 8.905 26,204 +0.14(+1.66%)
Jan 20, 2021 8.710 8.800 8.670 8.760 32,042 +0.04(+0.46%)
Jan 19, 2021 8.790 8.790 8.670 8.720 16,181 -0.07(-0.80%)
Jan 15, 2021 8.610 8.790 8.610 8.790 10,200 +0.04(+0.46%)
Jan 14, 2021 8.781 8.800 8.730 8.750 20,903 +0.04(+0.46%)
Jan 13, 2021 8.800 8.800 8.700 8.710 15,344 -0.01(-0.11%)
Jan 12, 2021 8.800 8.830 8.720 8.720 15,764 -0.07(-0.80%)
Jan 11, 2021 8.900 8.900 8.600 8.790 28,733 +0.13(+1.50%)
Jan 08, 2021 8.710 8.710 8.610 8.660 22,700 +0.05(+0.58%)
Jan 07, 2021 8.770 8.890 8.610 8.610 20,740 -0.15(-1.71%)
Jan 06, 2021 8.780 8.937 8.710 8.760 19,642 -0.02(-0.23%)
Jan 05, 2021 8.690 8.940 8.690 8.780 31,157 +0.09(+1.04%)
Jan 04, 2021 8.930 8.970 8.550 8.690 43,990 -0.09(-1.03%)
Dec 31, 2020 8.780 8.780 8.780 91,687 -3.20(-26.71%)
Dec 30, 2020 11.94 11.99 11.70 11.98 91,687 +0.22(+1.87%)
Dec 29, 2020 11.87 11.87 11.54 11.76 58,583 +0.02(+0.17%)
Dec 28, 2020 11.58 11.89 11.50 11.74 58,019 +0.45(+3.99%)
Dec 24, 2020 11.07 11.29 11.00 11.29 33,700 +0.20(+1.80%)
Dec 23, 2020 11.06 11.22 10.76 11.09 59,814 -0.03(-0.27%)
Dec 22, 2020 11.08 11.24 10.97 11.12 21,961 +0.03(+0.27%)
Dec 21, 2020 11.59 11.59 11.01 11.09 33,731 -0.31(-2.72%)
Dec 18, 2020 11.42 11.50 10.97 11.40 68,400 -0.20(-1.72%)
Dec 17, 2020 11.70 11.90 11.33 11.60 35,972 -0.10(-0.85%)
Dec 16, 2020 11.21 11.84 11.21 11.70 70,204 -0.40(-3.31%)
Dec 15, 2020 12.20 12.44 11.70 12.10 83,337 +0.10(+0.83%)
Dec 14, 2020 12.10 12.75 11.80 12.00 99,915 +0.00(+0.00%)
Dec 11, 2020 13.00 13.00 11.90 12.00 63,000 +0.27(+2.30%)
Dec 10, 2020 11.60 12.00 11.57 11.73 16,351 +0.03(+0.26%)
Dec 09, 2020 12.05 12.40 11.60 11.70 40,646 +0.00(+0.00%)
Dec 08, 2020 11.40 12.21 11.40 11.70 18,764 +0.31(+2.72%)
Dec 07, 2020 11.42 12.65 11.35 11.39 133,302 +1.71(+17.67%)
Dec 04, 2020 9.700 10.000 9.639 9.680 11,100 -0.28(-2.81%)
Dec 03, 2020 9.775 10.00 9.775 9.960 7,680 -0.04(-0.40%)
Dec 02, 2020 10.00 10.00 9.804 10.00 4,663 +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.