Patriot TR HD (NQ: PATI )

11.13 USD UNCHANGED
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.250 9.250 9.250 9.250 570 -0.79(-7.82%)
Mar 30, 2020 10.00 10.04 9.510 10.04 929 +0.53(+5.52%)
Mar 27, 2020 9.510 9.510 9.510 9.510 100 -0.37(-3.74%)
Mar 26, 2020 9.665 9.980 9.665 9.880 1,970 -0.13(-1.30%)
Mar 25, 2020 10.50 10.50 9.640 10.01 3,217 -0.05(-0.50%)
Mar 24, 2020 10.98 10.98 10.06 10.06 1,345 +0.06(+0.60%)
Mar 23, 2020 8.410 10.08 8.310 10.00 15,454 +1.39(+16.14%)
Mar 20, 2020 8.380 9.820 8.360 8.610 6,000 -0.66(-7.12%)
Mar 19, 2020 9.420 9.420 8.986 9.270 6,116 -0.03(-0.32%)
Mar 18, 2020 10.20 10.35 9.300 9.300 4,674 -1.08(-10.40%)
Mar 17, 2020 10.05 11.22 10.05 10.38 2,660 +0.37(+3.70%)
Mar 16, 2020 10.00 14.63 10.00 10.01 4,824 -1.47(-12.80%)
Mar 13, 2020 11.97 12.32 11.48 11.48 8,400 -0.20(-1.71%)
Mar 12, 2020 11.21 11.98 11.21 11.68 6,821 -0.33(-2.75%)
Mar 11, 2020 11.56 12.47 11.42 12.01 3,485 +0.39(+3.36%)
Mar 10, 2020 11.66 12.31 11.20 11.62 19,434 +0.32(+2.83%)
Mar 09, 2020 11.55 11.85 11.30 11.30 7,786 -0.32(-2.75%)
Mar 06, 2020 12.07 12.07 11.15 11.62 8,600 -0.03(-0.25%)
Mar 05, 2020 12.25 12.27 11.56 11.65 3,651 -0.42(-3.45%)
Mar 04, 2020 12.07 12.07 12.07 97 +0.00(+0.00%)
Mar 03, 2020 11.87 12.12 11.72 12.07 3,750 +0.19(+1.58%)
Mar 02, 2020 12.20 12.89 11.80 11.88 8,803 -0.32(-2.64%)
Feb 28, 2020 12.75 13.06 12.20 12.20 12,600 -0.05(-0.41%)
Feb 27, 2020 12.25 12.41 12.25 12.25 2,181 -0.10(-0.81%)
Feb 26, 2020 12.28 12.35 12.28 12.35 602 -0.03(-0.26%)
Feb 25, 2020 12.95 12.95 12.26 12.38 2,572 -0.12(-0.93%)
Feb 24, 2020 12.38 12.50 12.25 12.50 5,162 +0.24(+1.94%)
Feb 21, 2020 12.54 12.80 12.26 12.26 1,100 -0.24(-1.92%)
Feb 20, 2020 12.53 12.53 12.05 12.50 15,547 +0.20(+1.63%)
Feb 19, 2020 12.26 12.52 12.26 12.30 848 -0.02(-0.20%)
Feb 18, 2020 12.41 12.56 12.30 12.32 2,601 +0.00(+0.04%)
Feb 14, 2020 12.45 12.45 12.15 12.32 1,800 -0.38(-2.95%)
Feb 13, 2020 12.55 12.70 12.55 12.70 455 -0.21(-1.67%)
Feb 12, 2020 12.45 13.32 12.40 12.91 1,594 +0.20(+1.57%)
Feb 11, 2020 12.70 12.80 12.70 12.71 973 +0.09(+0.71%)
Feb 10, 2020 12.62 12.62 12.62 266 +0.00(+0.00%)
Feb 07, 2020 13.24 13.44 12.44 12.62 9,100 -1.05(-7.68%)
Feb 06, 2020 13.50 13.69 13.09 13.67 11,192 +0.47(+3.56%)
Feb 05, 2020 12.89 13.24 12.85 13.20 14,431 +0.67(+5.35%)
Feb 04, 2020 12.42 12.98 12.26 12.53 10,854 +0.25(+2.04%)
Feb 03, 2020 12.08 12.35 11.81 12.28 3,675 +0.19(+1.57%)
Jan 31, 2020 12.09 12.09 11.81 12.09 23,600 +0.00(+0.00%)
Jan 30, 2020 12.72 12.75 11.22 12.09 71,237 -0.90(-6.93%)
Jan 29, 2020 13.93 13.93 12.75 12.99 18,059 -0.54(-4.03%)
Jan 28, 2020 14.24 14.24 13.54 13.54 12,279 -0.06(-0.48%)
Jan 27, 2020 13.90 14.00 13.60 13.60 9,630 -0.42(-3.00%)
Jan 24, 2020 14.26 14.29 13.97 14.02 6,900 -0.24(-1.68%)
Jan 23, 2020 14.51 14.51 14.13 14.26 21,149 -0.36(-2.46%)
Jan 22, 2020 14.98 14.98 14.61 14.62 3,516 -0.10(-0.68%)
Jan 21, 2020 15.00 15.00 14.50 14.72 32,102 -0.28(-1.87%)
Jan 17, 2020 14.75 15.13 14.74 15.00 25,700 +0.25(+1.69%)
Jan 16, 2020 14.30 14.95 14.15 14.75 40,400 +0.25(+1.72%)
Jan 15, 2020 15.35 15.82 12.62 14.50 79,611 -0.85(-5.54%)
Jan 14, 2020 16.10 16.10 14.79 15.35 142,945 -3.90(-20.26%)
Jan 13, 2020 20.05 20.50 19.25 19.25 141,730 -0.65(-3.25%)
Jan 10, 2020 20.99 21.10 19.68 19.90 99,700 -0.61(-2.99%)
Jan 09, 2020 20.49 21.26 20.46 20.51 54,472 +0.26(+1.29%)
Jan 08, 2020 20.25 20.58 20.00 20.25 17,778 +0.11(+0.54%)
Jan 07, 2020 20.96 20.96 19.95 20.14 19,110 -0.16(-0.79%)
Jan 06, 2020 20.06 20.50 20.05 20.30 19,195 +0.40(+2.01%)
Jan 03, 2020 19.87 20.13 19.49 19.90 11,200 +0.41(+2.10%)
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.