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 (%)
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.