Patriot TR HD (NQ: PATI )

11.16 USD +0.06 (+0.53%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.