Patriot TR HD (NQ: PATI )

9.190 USD -0.220 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.00 20.00 19.47 19.48 9,700 +0.08(+0.41%)
Dec 30, 2019 19.90 19.95 19.38 19.40 13,313 +0.10(+0.52%)
Dec 27, 2019 19.25 19.50 19.25 19.30 2,600 -0.20(-1.03%)
Dec 26, 2019 20.12 20.12 19.50 19.50 5,566 -0.42(-2.10%)
Dec 24, 2019 20.12 20.12 19.79 19.92 900 +0.10(+0.50%)
Dec 23, 2019 20.00 20.20 19.81 19.82 16,454 -0.18(-0.90%)
Dec 20, 2019 19.25 20.00 19.20 20.00 12,400 +0.75(+3.90%)
Dec 19, 2019 19.16 19.25 19.16 19.25 1,565 +0.09(+0.47%)
Dec 18, 2019 19.05 20.13 18.50 19.16 12,010 +0.11(+0.58%)
Dec 17, 2019 18.67 19.25 18.31 19.05 9,975 +0.56(+3.03%)
Dec 16, 2019 17.94 18.49 17.85 18.49 5,497 +0.69(+3.88%)
Dec 13, 2019 18.10 19.00 17.70 17.80 11,000 +0.48(+2.79%)
Dec 12, 2019 18.38 18.38 16.78 17.32 2,511 -1.48(-7.89%)
Dec 11, 2019 18.38 18.80 18.38 18.80 578 +0.44(+2.40%)
Dec 10, 2019 18.45 18.65 18.36 18.36 1,320 +0.00(+0.00%)
Dec 09, 2019 18.87 18.94 18.35 18.36 4,054 +0.03(+0.16%)
Dec 06, 2019 19.30 19.39 18.33 18.33 4,800 -0.67(-3.53%)
Dec 05, 2019 18.64 19.05 18.51 19.00 7,074 +0.60(+3.26%)
Dec 04, 2019 18.49 18.95 18.12 18.40 11,500 +0.43(+2.39%)
Dec 03, 2019 18.37 18.37 17.97 17.97 304 +0.43(+2.45%)
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.