Patriot TR HD (NQ: PATI )

10.00 USD UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.090 9.150 9.010 9.010 1,900 -0.19(-2.07%)
Jul 30, 2020 9.500 9.595 9.100 9.200 2,837 +0.17(+1.88%)
Jul 29, 2020 8.410 9.500 8.410 9.030 30,689 +0.61(+7.24%)
Jul 28, 2020 8.300 8.484 8.300 8.420 1,095 -0.03(-0.41%)
Jul 27, 2020 8.450 8.454 8.450 8.454 680 -0.03(-0.34%)
Jul 24, 2020 8.545 8.545 8.483 8.483 1,000 +0.02(+0.29%)
Jul 23, 2020 8.500 8.500 8.400 8.458 4,964 +0.05(+0.65%)
Jul 22, 2020 8.425 8.425 8.350 8.404 1,571 -0.10(-1.13%)
Jul 21, 2020 8.500 8.500 8.500 8.500 428 +0.24(+2.91%)
Jul 20, 2020 8.430 8.440 8.260 8.260 4,310 +0.01(+0.12%)
Jul 17, 2020 8.340 8.340 8.250 8.250 1,100 -0.01(-0.12%)
Jul 16, 2020 8.280 8.360 8.260 8.260 863 -0.02(-0.24%)
Jul 15, 2020 8.525 8.525 8.280 8.280 1,077 -0.03(-0.36%)
Jul 14, 2020 8.340 8.350 8.250 8.310 7,815 -0.14(-1.66%)
Jul 13, 2020 8.350 8.450 8.250 8.450 2,931 +0.10(+1.20%)
Jul 10, 2020 8.510 8.520 8.350 8.350 2,200 +0.00(+0.00%)
Jul 09, 2020 8.420 8.420 8.350 8.350 2,399 -0.07(-0.83%)
Jul 08, 2020 8.420 8.420 8.420 206 +0.00(+0.00%)
Jul 07, 2020 8.700 8.700 8.410 8.420 1,358 -0.37(-4.21%)
Jul 06, 2020 8.660 8.820 8.532 8.790 1,034 +0.28(+3.29%)
Jul 02, 2020 8.500 8.510 8.450 8.510 800 +0.01(+0.12%)
Jul 01, 2020 8.330 8.680 8.330 8.500 1,535 +0.17(+2.04%)
Jun 30, 2020 8.330 8.330 8.330 56 +0.00(+0.00%)
Jun 29, 2020 8.590 8.700 8.320 8.330 3,556 -0.04(-0.48%)
Jun 26, 2020 8.370 8.370 8.370 8.370 700 -0.33(-3.79%)
Jun 25, 2020 8.700 8.700 8.700 8.700 777 +0.39(+4.69%)
Jun 24, 2020 8.500 8.633 8.310 8.310 3,595 -0.14(-1.66%)
Jun 23, 2020 8.600 8.600 8.340 8.450 1,700 -0.15(-1.74%)
Jun 22, 2020 8.690 8.700 8.600 8.600 959 -0.10(-1.15%)
Jun 19, 2020 8.820 8.820 8.620 8.700 1,300 -0.05(-0.57%)
Jun 18, 2020 8.700 8.750 8.620 8.750 2,062 +0.05(+0.57%)
Jun 17, 2020 8.750 8.820 8.700 8.700 3,022 +0.06(+0.69%)
Jun 16, 2020 8.820 8.930 8.640 8.640 1,975 -0.26(-2.92%)
Jun 15, 2020 8.500 8.900 8.500 8.900 3,820 +0.15(+1.71%)
Jun 12, 2020 8.600 8.750 8.580 8.750 4,900 +0.15(+1.74%)
Jun 11, 2020 8.720 8.720 8.600 8.600 3,037 +0.09(+1.06%)
Jun 10, 2020 8.720 8.740 8.510 8.510 10,846 -0.24(-2.74%)
Jun 09, 2020 8.890 8.890 8.715 8.750 9,680 +0.05(+0.57%)
Jun 08, 2020 8.700 8.900 8.700 8.700 11,592 -0.04(-0.50%)
Jun 05, 2020 8.700 8.900 8.450 8.743 22,300 +0.12(+1.43%)
Jun 04, 2020 8.600 8.620 8.530 8.620 6,870 +0.07(+0.82%)
Jun 03, 2020 8.400 8.700 8.390 8.550 5,860 +0.21(+2.58%)
Jun 02, 2020 8.409 8.410 8.300 8.335 4,282 -0.04(-0.47%)
Jun 01, 2020 8.400 8.410 8.375 8.375 1,745 -0.03(-0.30%)
May 29, 2020 8.410 8.410 8.400 8.400 600 +0.00(+0.00%)
May 28, 2020 8.400 8.630 8.400 8.400 10,890 +0.20(+2.44%)
May 27, 2020 8.550 8.550 8.060 8.200 23,554 -0.35(-4.09%)
May 26, 2020 8.460 8.740 8.460 8.550 4,008 -0.18(-2.06%)
May 22, 2020 8.470 8.730 8.470 8.730 1,200 +0.20(+2.34%)
May 21, 2020 8.530 8.530 8.530 8.530 620 -0.27(-3.07%)
May 20, 2020 8.600 8.800 8.500 8.800 3,416 +0.35(+4.10%)
May 19, 2020 8.870 8.900 8.450 8.454 5,929 -0.10(-1.13%)
May 18, 2020 8.601 8.601 8.550 8.550 590 +0.09(+1.03%)
May 15, 2020 8.810 8.810 8.453 8.463 4,800 -0.20(-2.28%)
May 14, 2020 8.660 8.660 8.660 95 +0.00(+0.00%)
May 13, 2020 8.660 8.660 8.660 8.660 165 +0.04(+0.46%)
May 12, 2020 8.620 8.620 8.620 8.620 265 +0.00(+0.00%)
May 11, 2020 8.650 8.840 8.620 8.620 2,299 -0.22(-2.49%)
May 08, 2020 8.500 8.900 8.500 8.840 6,900 +0.10(+1.14%)
May 07, 2020 8.450 8.740 8.450 8.740 4,210 +0.00(+0.00%)
May 06, 2020 8.800 8.800 8.575 8.740 4,903 -0.01(-0.11%)
May 05, 2020 8.807 8.850 8.707 8.750 2,303 -0.02(-0.23%)
May 04, 2020 8.750 8.838 8.730 8.770 995 -0.17(-1.89%)
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.