Patriot TR HD (NQ: PATI )

11.77 USD UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.35 18.35 18.35 96 +0.00(+0.00%)
May 30, 2019 18.35 18.35 18.35 55 +0.00(+0.00%)
May 28, 2019 18.35 18.35 18.35 0 +0.00(+0.00%)
May 24, 2019 18.40 18.40 18.35 18.35 600 -0.05(-0.27%)
May 23, 2019 18.40 18.40 18.40 18.40 608 -0.25(-1.35%)
May 22, 2019 18.65 18.65 18.65 64 +0.00(+0.00%)
May 21, 2019 18.65 18.65 18.65 8 +0.00(+0.00%)
May 20, 2019 18.65 18.65 18.65 18.65 109 +0.35(+1.93%)
May 17, 2019 19.00 19.00 17.99 18.30 3,800 -0.36(-1.91%)
May 16, 2019 18.66 18.66 18.66 18.66 432 -0.12(-0.65%)
May 15, 2019 18.78 18.78 18.78 136 +0.00(+0.00%)
May 14, 2019 18.61 18.78 18.61 18.78 619 -0.31(-1.64%)
May 13, 2019 19.08 19.09 19.08 19.09 880 -0.16(-0.83%)
May 09, 2019 19.25 19.25 19.25 0 +0.00(+0.00%)
May 08, 2019 19.25 19.25 19.25 135 +0.00(+0.00%)
May 07, 2019 19.21 19.25 19.20 19.25 1,502 +0.08(+0.42%)
May 06, 2019 19.17 19.17 19.17 19.17 194 +0.48(+2.58%)
May 03, 2019 18.69 18.69 18.69 9 +0.00(+0.00%)
May 02, 2019 18.69 18.69 18.69 38 +0.00(+0.00%)
May 01, 2019 18.69 18.69 18.69 4 +0.00(+0.00%)
Apr 30, 2019 18.69 18.69 18.69 9 +0.00(+0.00%)
Apr 29, 2019 18.69 18.69 18.69 18.69 1,489 -0.55(-2.87%)
Apr 26, 2019 19.24 19.24 19.24 75 +0.00(+0.00%)
Apr 25, 2019 19.24 19.24 19.24 21 +0.00(+0.00%)
Apr 24, 2019 19.24 19.24 19.24 104 +0.00(+0.00%)
Apr 23, 2019 19.24 19.24 19.24 19.24 366 +0.24(+1.26%)
Apr 22, 2019 18.99 19.00 18.99 19.00 1,734 +0.35(+1.88%)
Apr 18, 2019 18.65 18.65 18.65 3 +0.00(+0.00%)
Apr 17, 2019 18.65 18.65 18.65 18.65 112 -0.54(-2.81%)
Apr 16, 2019 19.19 19.19 19.19 36 +0.00(+0.00%)
Apr 15, 2019 19.19 19.19 19.19 14 +0.00(+0.00%)
Apr 12, 2019 19.19 19.19 19.19 19.19 500 -0.06(-0.31%)
Apr 11, 2019 19.25 19.25 19.25 40 +0.00(+0.00%)
Apr 10, 2019 19.25 19.25 19.25 19.25 479 +0.55(+2.94%)
Apr 09, 2019 18.70 18.70 18.70 137 +0.00(+0.00%)
Apr 08, 2019 18.70 18.83 18.70 18.70 366 +0.00(+0.00%)
Apr 05, 2019 19.00 19.00 18.70 18.70 1,200 -0.02(-0.11%)
Apr 04, 2019 18.72 18.72 18.72 13 +0.00(+0.00%)
Apr 03, 2019 18.87 19.19 18.72 18.72 1,667 -0.44(-2.27%)
Apr 02, 2019 19.16 19.16 19.16 19.16 529 +0.36(+1.89%)
Apr 01, 2019 18.80 18.80 18.80 93 +0.00(+0.00%)
Mar 29, 2019 18.98 19.28 18.80 18.80 3,800 +0.00(+0.00%)
Mar 28, 2019 18.60 19.02 18.60 18.80 1,865 -0.20(-1.05%)
Mar 27, 2019 19.00 19.00 19.00 30 +0.00(+0.00%)
Mar 26, 2019 19.16 19.27 18.95 19.00 1,608 +0.06(+0.32%)
Mar 25, 2019 18.95 18.95 18.61 18.94 1,890 +0.22(+1.18%)
Mar 22, 2019 19.20 19.25 18.67 18.72 1,200 -0.33(-1.73%)
Mar 21, 2019 19.68 19.88 19.05 19.05 1,857 -0.09(-0.47%)
Mar 20, 2019 19.05 19.25 18.92 19.14 4,628 -0.61(-3.09%)
Mar 19, 2019 19.75 19.75 19.75 19.75 197 +0.55(+2.86%)
Mar 18, 2019 19.25 19.25 19.09 19.20 1,160 -0.05(-0.26%)
Mar 15, 2019 19.25 19.25 19.25 13 +0.00(+0.00%)
Mar 14, 2019 19.25 19.25 19.25 19.25 107 +0.00(+0.00%)
Mar 13, 2019 19.25 19.25 19.25 19.25 200 +0.00(+0.00%)
Mar 12, 2019 19.25 19.25 19.25 19.25 354 +0.00(+0.00%)
Mar 11, 2019 19.42 19.50 19.25 19.25 8,490 +0.51(+2.72%)
Mar 08, 2019 19.37 19.37 18.74 18.74 2,000 -0.51(-2.62%)
Mar 07, 2019 18.85 19.25 18.85 19.25 2,515 +0.70(+3.75%)
Mar 06, 2019 18.60 19.05 18.55 18.55 1,045 -0.06(-0.32%)
Mar 05, 2019 19.13 19.50 18.61 18.61 17,940 +0.10(+0.54%)
Mar 04, 2019 18.51 18.51 18.51 108 +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.