Patriot TR HD (NQ: PATI )

8.050 -0.010 (-0.12%)
Streaming Delayed Price Updated: 10:55 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.838 8.838 8.838 8.838 986 +0.12(+1.41%)
May 30, 2018 8.720 8.777 8.715 8.715 4,922 -0.08(-0.91%)
May 29, 2018 8.795 8.795 8.795 8.795 562 +0.07(+0.77%)
May 22, 2018 8.728 8.728 8.728 0 -0.00(-0.01%)
May 21, 2018 8.708 8.729 8.708 8.729 424 +0.13(+1.48%)
May 18, 2018 8.602 8.602 8.602 8.602 893 +0.00(+0.00%)
May 17, 2018 8.578 8.786 8.489 8.602 6,557 +0.02(+0.27%)
May 16, 2018 8.800 8.800 8.578 8.578 3,292 -0.26(-2.93%)
May 14, 2018 8.838 8.838 8.838 0 +0.02(+0.21%)
May 11, 2018 8.767 8.819 8.767 8.819 1,154 -0.01(-0.16%)
May 10, 2018 8.861 8.861 8.833 8.833 1,642 +0.01(+0.11%)
May 09, 2018 8.956 8.956 8.649 8.824 9,477 +0.11(+1.22%)
May 08, 2018 8.718 8.718 8.718 8.718 564 +0.02(+0.24%)
May 07, 2018 8.602 8.696 8.602 8.696 2,106 +0.10(+1.21%)
May 01, 2018 8.593 8.593 8.593 46 +0.11(+1.28%)
Apr 30, 2018 8.484 8.484 8.484 8.484 1,597 -0.06(-0.73%)
Apr 27, 2018 8.531 8.696 8.531 8.547 11,081 -0.17(-1.98%)
Apr 26, 2018 8.720 8.720 8.484 8.720 3,901 +0.00(+0.00%)
Apr 25, 2018 8.772 8.772 8.720 8.720 1,177 +0.00(+0.00%)
Apr 23, 2018 8.720 8.720 8.720 70 -0.38(-4.15%)
Apr 19, 2018 9.097 9.097 9.097 67 +0.31(+3.54%)
Apr 18, 2018 8.786 8.786 8.786 8.786 854 -0.03(-0.32%)
Apr 16, 2018 8.814 8.814 8.814 494 -0.59(-6.31%)
Apr 12, 2018 9.408 9.408 9.408 180 +0.10(+1.06%)
Apr 11, 2018 9.309 9.309 9.309 9.309 852 +0.12(+1.28%)
Apr 10, 2018 9.191 9.191 9.191 9.191 1,718 +0.46(+5.24%)
Apr 06, 2018 8.734 8.734 8.734 80 -0.06(-0.70%)
Apr 03, 2018 8.795 8.795 8.795 36 -0.16(-1.79%)
Apr 02, 2018 8.743 9.083 8.743 8.956 11,825 +0.00(+0.00%)
Mar 28, 2018 8.956 8.956 8.956 0 +0.20(+2.23%)
Mar 26, 2018 8.760 8.760 8.760 38 -0.08(-0.87%)
Mar 20, 2018 8.838 8.838 8.838 12 +0.00(+0.00%)
Mar 19, 2018 8.956 8.956 8.838 8.838 4,393 -0.40(-4.34%)
Mar 16, 2018 9.215 9.238 9.215 9.238 3,186 +0.00(+0.00%)
Mar 14, 2018 9.238 9.238 9.238 2 -0.01(-0.12%)
Mar 13, 2018 9.139 9.250 9.139 9.250 22,316 +0.11(+1.15%)
Mar 12, 2018 9.144 9.144 9.144 9.144 1,162 +0.19(+2.11%)
Mar 07, 2018 8.956 8.956 8.956 481 +0.00(+0.05%)
Mar 06, 2018 8.979 9.371 8.779 8.951 38,839 -0.05(-0.58%)
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.