Patriot TR HD (NQ: PATI )

8.050 -0.049 (-0.60%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.710 9.710 9.710 0 +0.00(+0.00%)
Aug 30, 2018 9.710 9.710 9.710 246 +0.00(+0.00%)
Aug 29, 2018 9.710 9.710 9.710 9.710 589 -0.19(-1.90%)
Aug 28, 2018 9.592 9.898 9.592 9.898 543 +0.32(+3.35%)
Aug 27, 2018 9.898 9.898 9.545 9.578 3,941 -0.14(-1.41%)
Aug 24, 2018 9.776 9.776 9.714 9.714 2,121 +0.02(+0.16%)
Aug 23, 2018 9.625 10.02 9.625 9.699 6,154 +0.07(+0.76%)
Aug 22, 2018 9.686 9.686 9.626 9.626 1,067 -0.06(-0.62%)
Aug 21, 2018 9.686 9.686 9.686 9.686 381 -0.21(-2.14%)
Aug 20, 2018 9.997 9.997 9.898 9.898 1,886 -0.10(-0.99%)
Aug 17, 2018 9.997 9.997 9.997 9.997 212 +0.19(+1.97%)
Aug 16, 2018 9.752 9.963 9.752 9.804 8,030 +0.00(+0.05%)
Aug 15, 2018 9.851 9.898 9.502 9.799 15,258 -0.15(-1.47%)
Aug 14, 2018 9.733 10.10 9.707 9.945 18,252 -0.19(-1.86%)
Aug 13, 2018 10.16 10.35 10.13 10.13 8,089 -0.21(-2.05%)
Aug 10, 2018 10.32 10.35 10.32 10.35 2,121 +0.00(+0.00%)
Aug 09, 2018 10.16 10.35 10.16 10.35 9,899 +0.28(+2.76%)
Aug 08, 2018 10.07 10.07 10.07 10.07 318 +0.09(+0.90%)
Aug 07, 2018 10.20 10.34 9.771 9.978 5,091 -0.37(-3.55%)
Aug 06, 2018 10.27 10.35 10.27 10.35 2,047 +0.21(+2.09%)
Aug 03, 2018 10.13 10.13 10.13 10.13 212 +0.00(+0.00%)
Aug 02, 2018 10.09 10.13 10.09 10.13 666 +0.09(+0.94%)
Aug 01, 2018 10.11 10.11 10.04 10.04 1,557 +0.00(+0.00%)
Jul 31, 2018 10.06 10.27 10.04 10.04 5,136 +0.28(+2.90%)
Jul 30, 2018 10.09 10.34 9.757 9.757 7,716 -0.28(-2.82%)
Jul 27, 2018 9.898 10.20 9.804 10.04 23,761 +0.14(+1.43%)
Jul 26, 2018 10.35 10.35 9.898 9.898 30,678 -0.04(-0.43%)
Jul 25, 2018 10.23 10.23 9.941 9.941 2,200 -0.30(-2.92%)
Jul 24, 2018 10.14 10.29 10.14 10.24 1,472 +0.11(+1.09%)
Jul 23, 2018 9.898 10.13 9.898 10.13 4,270 +0.23(+2.33%)
Jul 20, 2018 9.898 9.898 9.898 9.898 2,772 -0.05(-0.52%)
Jul 19, 2018 10.12 10.16 9.950 9.950 2,787 -0.06(-0.57%)
Jul 18, 2018 10.04 10.35 10.01 10.01 6,443 -0.30(-2.93%)
Jul 17, 2018 10.31 10.31 10.31 10.31 263 +0.01(+0.09%)
Jul 16, 2018 10.30 10.35 9.861 10.30 4,434 +0.02(+0.23%)
Jul 12, 2018 10.28 10.28 10.28 203 -0.02(-0.23%)
Jul 11, 2018 10.00 10.32 9.853 10.30 6,288 +0.21(+2.10%)
Jul 10, 2018 10.25 10.28 9.836 10.09 3,050 -0.20(-1.92%)
Jul 09, 2018 10.20 10.28 10.02 10.28 3,078 +0.06(+0.55%)
Jul 06, 2018 10.38 10.46 9.795 10.23 16,298 +0.09(+0.93%)
Jul 05, 2018 9.861 10.37 9.615 10.13 9,640 -0.24(-2.27%)
Jul 03, 2018 10.37 10.37 10.37 0 -0.03(-0.27%)
Jul 02, 2018 9.968 10.41 9.960 10.40 5,779 +0.49(+5.00%)
Jun 29, 2018 9.903 9.903 9.903 9.903 1,205 -0.47(-4.50%)
Jun 28, 2018 10.37 10.37 10.37 10.37 371 +0.24(+2.33%)
Jun 27, 2018 10.42 10.42 9.475 10.13 9,199 -0.24(-2.27%)
Jun 26, 2018 10.36 10.48 10.13 10.37 28,053 +0.00(+0.00%)
Jun 25, 2018 10.67 10.67 9.493 10.37 34,388 -0.23(-2.18%)
Jun 22, 2018 10.45 10.60 9.738 10.60 22,524 +0.35(+3.40%)
Jun 21, 2018 10.35 10.58 9.964 10.25 73,054 -0.21(-2.03%)
Jun 20, 2018 10.56 10.56 10.09 10.46 8,953 -0.09(-0.89%)
Jun 19, 2018 10.67 10.67 10.52 10.56 79,525 -0.12(-1.10%)
Jun 18, 2018 10.60 10.72 10.43 10.68 33,073 +0.00(+0.00%)
Jun 15, 2018 10.53 10.72 10.53 10.68 29,521 +0.01(+0.13%)
Jun 14, 2018 10.51 10.75 10.31 10.66 50,203 +0.36(+3.48%)
Jun 13, 2018 10.59 10.61 9.785 10.30 19,085 -0.23(-2.15%)
Jun 12, 2018 10.53 10.75 10.36 10.53 9,587 -0.00(-0.05%)
Jun 11, 2018 10.37 10.64 10.23 10.53 11,953 +0.28(+2.76%)
Jun 08, 2018 10.44 10.68 9.815 10.25 23,772 +0.06(+0.58%)
Jun 07, 2018 9.592 10.58 9.592 10.19 30,313 +0.51(+5.23%)
Jun 06, 2018 9.898 10.13 9.333 9.686 12,684 -0.54(-5.30%)
Jun 05, 2018 9.191 11.22 9.191 10.23 20,691 +1.04(+11.28%)
Jun 04, 2018 8.956 9.191 8.956 9.191 4,733 +0.24(+2.63%)
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.