Patriot TR HD (NQ: PATI )

8.254 -0.146 (-1.74%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.216 8.276 8.036 8.201 3,093 -0.07(-0.90%)
Mar 30, 2021 8.276 8.276 8.142 8.276 1,986 +0.00(+0.00%)
Mar 29, 2021 8.224 8.358 8.224 8.276 4,995 +0.06(+0.73%)
Mar 26, 2021 8.201 8.231 8.201 8.216 2,282 -0.01(-0.18%)
Mar 25, 2021 8.045 8.276 8.045 8.231 5,841 +0.19(+2.31%)
Mar 24, 2021 8.023 8.060 7.821 8.045 14,046 +0.10(+1.31%)
Mar 23, 2021 8.000 8.030 7.941 7.941 13,189 -0.10(-1.30%)
Mar 22, 2021 8.023 8.283 8.023 8.045 27,904 +0.01(+0.19%)
Mar 19, 2021 8.127 8.417 8.023 8.030 19,734 -0.09(-1.10%)
Mar 18, 2021 7.896 8.365 7.896 8.119 9,574 +0.05(+0.65%)
Mar 17, 2021 7.978 8.469 7.896 8.067 23,711 -0.10(-1.28%)
Mar 16, 2021 7.985 8.186 7.970 8.172 7,964 +0.01(+0.18%)
Mar 15, 2021 7.948 8.194 7.933 8.157 9,578 -0.01(-0.09%)
Mar 12, 2021 8.097 8.179 7.908 8.164 8,323 -0.03(-0.36%)
Mar 11, 2021 7.859 8.246 7.769 8.194 12,557 +0.34(+4.36%)
Mar 10, 2021 7.695 7.896 7.695 7.851 13,295 +0.04(+0.48%)
Mar 09, 2021 7.799 7.821 7.672 7.814 9,570 -0.01(-0.10%)
Mar 08, 2021 7.784 7.821 7.672 7.821 19,199 +0.02(+0.29%)
Mar 05, 2021 7.710 7.799 7.531 7.799 13,558 +0.05(+0.67%)
Mar 04, 2021 7.784 7.844 7.635 7.747 9,244 -0.04(-0.48%)
Mar 03, 2021 7.754 7.821 7.620 7.784 6,088 -0.06(-0.76%)
Mar 02, 2021 7.851 7.856 7.814 7.844 3,746 +0.12(+1.58%)
Mar 01, 2021 7.829 7.985 7.672 7.722 17,301 -0.03(-0.42%)
Feb 26, 2021 7.643 7.836 7.643 7.754 11,276 +0.10(+1.36%)
Feb 25, 2021 7.691 7.786 7.627 7.650 1,588 -0.06(-0.77%)
Feb 24, 2021 7.568 7.888 7.561 7.710 6,524 +0.02(+0.29%)
Feb 23, 2021 7.993 8.003 7.635 7.687 9,197 -0.31(-3.91%)
Feb 22, 2021 7.859 8.000 7.561 8.000 4,606 +0.28(+3.67%)
Feb 19, 2021 7.486 8.000 7.486 7.717 8,323 +0.23(+3.08%)
Feb 18, 2021 7.561 7.702 7.486 7.486 9,629 -0.09(-1.13%)
Feb 17, 2021 7.892 7.933 7.524 7.572 7,152 +0.08(+1.05%)
Feb 16, 2021 7.389 7.516 7.388 7.493 7,631 +0.07(+0.93%)
Feb 12, 2021 7.404 7.442 7.345 7.424 8,994 +0.07(+0.98%)
Feb 11, 2021 7.442 7.442 7.337 7.352 7,323 +0.05(+0.71%)
Feb 10, 2021 7.151 7.300 7.149 7.300 10,430 +0.22(+3.16%)
Feb 09, 2021 7.169 7.300 7.039 7.077 11,526 +0.08(+1.17%)
Feb 08, 2021 6.828 7.009 6.797 6.995 19,971 +0.30(+4.45%)
Feb 05, 2021 6.564 6.801 6.564 6.697 23,224 +0.04(+0.67%)
Feb 04, 2021 6.555 6.719 6.555 6.652 10,864 +0.10(+1.48%)
Feb 03, 2021 6.704 6.726 6.473 6.555 16,814 -0.11(-1.68%)
Feb 02, 2021 6.488 6.712 6.488 6.667 24,018 +0.11(+1.70%)
Feb 01, 2021 6.577 6.682 6.533 6.555 12,843 -0.08(-1.23%)
Jan 29, 2021 6.481 6.667 6.481 6.637 16,780 -0.05(-0.78%)
Jan 28, 2021 6.555 6.764 6.525 6.689 9,762 +0.06(+0.89%)
Jan 27, 2021 6.681 6.720 6.555 6.630 14,844 -0.07(-1.00%)
Jan 26, 2021 6.555 6.756 6.555 6.697 24,649 +0.10(+1.47%)
Jan 25, 2021 6.592 6.600 6.493 6.600 17,594 +0.00(+0.00%)
Jan 22, 2021 6.689 6.689 6.473 6.600 18,928 -0.03(-0.51%)
Jan 21, 2021 6.533 6.719 6.481 6.633 35,177 +0.11(+1.66%)
Jan 20, 2021 6.488 6.555 6.458 6.525 43,015 +0.03(+0.46%)
Jan 19, 2021 6.548 6.548 6.458 6.496 21,722 -0.05(-0.80%)
Jan 15, 2021 6.414 6.548 6.414 6.548 13,693 +0.03(+0.46%)
Jan 14, 2021 6.541 6.555 6.503 6.518 28,061 +0.03(+0.46%)
Jan 13, 2021 6.555 6.555 6.481 6.488 20,598 -0.01(-0.11%)
Jan 12, 2021 6.555 6.577 6.496 6.496 21,162 -0.05(-0.80%)
Jan 11, 2021 6.630 6.630 6.406 6.548 38,573 +0.10(+1.50%)
Jan 08, 2021 6.488 6.488 6.414 6.451 30,473 +0.04(+0.58%)
Jan 07, 2021 6.533 6.622 6.414 6.414 27,842 -0.11(-1.71%)
Jan 06, 2021 6.540 6.657 6.488 6.525 26,368 -0.01(-0.23%)
Jan 05, 2021 6.473 6.659 6.473 6.540 41,827 +0.07(+1.04%)
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.