Patriot TR HD (NQ: PATI )

8.350 +0.030 (+0.36%)
Streaming Delayed Price Updated: 3:40 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.808 8.808 8.808 19 +0.00(+0.00%)
Apr 29, 2019 8.808 8.808 8.808 8.808 3,159 -0.26(-2.87%)
Apr 26, 2019 9.069 9.069 9.069 159 +0.00(+0.00%)
Apr 25, 2019 9.069 9.069 9.069 44 +0.00(+0.00%)
Apr 24, 2019 9.069 9.069 9.069 220 +0.00(+0.00%)
Apr 23, 2019 9.069 9.069 9.069 9.069 776 +0.11(+1.26%)
Apr 22, 2019 8.951 8.956 8.951 8.956 3,678 +0.16(+1.88%)
Apr 18, 2019 8.791 8.791 8.791 6 +0.00(+0.00%)
Apr 17, 2019 8.791 8.791 8.791 8.791 237 -0.25(-2.81%)
Apr 16, 2019 9.045 9.045 9.045 76 +0.00(+0.00%)
Apr 15, 2019 9.045 9.045 9.045 29 +0.00(+0.00%)
Apr 12, 2019 9.045 9.045 9.045 9.045 1,060 -0.03(-0.31%)
Apr 11, 2019 9.073 9.073 9.073 84 +0.00(+0.00%)
Apr 10, 2019 9.073 9.073 9.073 9.073 1,016 +0.26(+2.94%)
Apr 09, 2019 8.814 8.814 8.814 290 +0.00(+0.00%)
Apr 08, 2019 8.814 8.878 8.814 8.814 776 +0.00(+0.00%)
Apr 05, 2019 8.956 8.956 8.814 8.814 2,545 -0.01(-0.11%)
Apr 04, 2019 8.824 8.824 8.824 27 +0.00(+0.00%)
Apr 03, 2019 8.894 9.045 8.824 8.824 3,536 -0.21(-2.27%)
Apr 02, 2019 9.029 9.029 9.029 9.029 1,122 +0.17(+1.89%)
Apr 01, 2019 8.861 8.861 8.861 197 +0.00(+0.00%)
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%)
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.