Patriot TR HD (NQ: PATI )

8.061 +0.011 (+0.14%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.790 8.790 8.790 8.790 345 -0.11(-1.26%)
Jul 29, 2021 8.939 8.969 8.896 8.902 2,298 -0.00(-0.02%)
Jul 28, 2021 8.904 8.904 8.904 8.904 468 +0.11(+1.30%)
Jul 27, 2021 8.798 8.798 8.790 8.790 975 +0.07(+0.77%)
Jul 26, 2021 8.730 8.730 8.723 8.723 559 +0.03(+0.34%)
Jul 23, 2021 8.933 8.933 8.693 8.693 2,151 -0.17(-1.93%)
Jul 22, 2021 8.678 8.864 8.678 8.864 2,079 +0.33(+3.92%)
Jul 21, 2021 8.499 8.566 8.364 8.529 3,950 +0.07(+0.79%)
Jul 20, 2021 8.537 8.566 8.365 8.462 4,638 +0.12(+1.43%)
Jul 19, 2021 8.373 8.451 8.268 8.343 9,571 -0.03(-0.36%)
Jul 16, 2021 8.343 8.473 8.343 8.373 3,196 +0.03(+0.36%)
Jul 15, 2021 8.343 8.343 8.343 8.343 328 -0.02(-0.27%)
Jul 14, 2021 8.306 8.436 8.306 8.365 2,409 -0.05(-0.62%)
Jul 13, 2021 8.365 8.417 8.361 8.417 3,318 +0.00(+0.00%)
Jul 12, 2021 8.417 8.417 8.350 8.417 4,619 -0.00(-0.01%)
Jul 09, 2021 8.417 8.641 8.417 8.418 3,549 -0.02(-0.26%)
Jul 08, 2021 8.662 8.662 8.440 8.440 1,067 -0.24(-2.75%)
Jul 07, 2021 8.678 8.678 8.678 8.678 677 +0.14(+1.66%)
Jul 06, 2021 8.537 8.537 8.514 8.537 1,639 +0.04(+0.53%)
Jul 02, 2021 8.388 8.499 8.380 8.492 3,102 +0.10(+1.24%)
Jul 01, 2021 8.425 8.425 8.388 8.388 522 -0.04(-0.44%)
Jun 30, 2021 8.812 8.812 8.365 8.424 5,035 -0.27(-3.09%)
Jun 29, 2021 8.566 8.693 8.425 8.693 3,997 +0.22(+2.64%)
Jun 28, 2021 8.660 8.660 8.469 8.469 1,441 -0.22(-2.49%)
Jun 25, 2021 8.432 8.686 8.432 8.686 12,329 +0.17(+2.01%)
Jun 24, 2021 8.522 8.522 8.343 8.514 3,365 +0.04(+0.53%)
Jun 22, 2021 8.469 8.469 8.469 491 +0.20(+2.43%)
Jun 21, 2021 8.537 8.537 8.201 8.268 2,268 -0.13(-1.60%)
Jun 18, 2021 8.291 8.402 8.291 8.402 3,656 +0.00(+0.00%)
Jun 17, 2021 8.313 8.402 8.291 8.402 2,006 +0.09(+1.08%)
Jun 16, 2021 8.306 8.313 8.306 8.313 2,005 +0.02(+0.22%)
Jun 15, 2021 8.343 8.343 8.268 8.294 3,289 -0.00(-0.05%)
Jun 14, 2021 8.514 8.514 8.268 8.299 4,635 -0.16(-1.93%)
Jun 11, 2021 8.373 8.484 8.268 8.462 2,157 +0.17(+2.07%)
Jun 09, 2021 8.291 8.291 8.291 34 +0.02(+0.27%)
Jun 08, 2021 8.402 8.410 8.268 8.268 4,097 -0.13(-1.51%)
Jun 07, 2021 8.306 8.417 8.268 8.395 2,161 +0.13(+1.53%)
Jun 04, 2021 8.239 8.395 8.239 8.268 9,081 -0.00(-0.04%)
Jun 03, 2021 8.246 8.272 8.246 8.272 820 +0.02(+0.27%)
Jun 02, 2021 8.201 8.298 8.201 8.250 6,869 +0.05(+0.59%)
Jun 01, 2021 8.246 8.298 8.201 8.201 8,398 -0.01(-0.09%)
May 28, 2021 8.201 8.469 8.201 8.209 6,725 -0.07(-0.81%)
May 27, 2021 8.507 8.537 8.239 8.276 3,738 +0.04(+0.46%)
May 26, 2021 8.201 8.243 8.201 8.238 1,576 +0.04(+0.44%)
May 25, 2021 8.343 8.417 8.201 8.201 22,625 -0.10(-1.17%)
May 24, 2021 8.663 8.753 8.298 8.298 9,961 -0.18(-2.11%)
May 21, 2021 8.477 8.477 8.417 8.477 8,399 +0.06(+0.71%)
May 20, 2021 8.551 8.551 8.417 8.417 1,173 -0.11(-1.31%)
May 19, 2021 8.566 8.566 8.410 8.529 8,023 +0.11(+1.26%)
May 18, 2021 8.350 8.566 8.350 8.423 8,744 +0.03(+0.33%)
May 17, 2021 8.566 8.566 8.364 8.395 4,128 +0.15(+1.81%)
May 14, 2021 8.194 8.633 8.194 8.246 7,382 -0.10(-1.16%)
May 13, 2021 9.561 9.561 8.023 8.343 47,264 -1.38(-14.23%)
May 12, 2021 8.939 9.799 8.581 9.727 57,434 +0.82(+9.18%)
May 11, 2021 8.939 8.939 8.462 8.909 17,026 -0.07(-0.77%)
May 10, 2021 8.492 9.162 8.492 8.977 38,832 +0.49(+5.72%)
May 07, 2021 8.475 8.492 8.105 8.492 10,351 +0.15(+1.80%)
May 06, 2021 8.341 8.341 8.341 8.341 1,205 +0.01(+0.16%)
May 05, 2021 8.328 8.328 8.328 8.328 808 -0.08(-0.97%)
May 04, 2021 8.321 8.410 8.104 8.410 14,749 +0.09(+1.07%)
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.