Patriot TR HD (NQ: PATI )

8.099 -0.155 (-1.88%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.946 9.086 8.861 8.861 8,062 +0.00(+0.00%)
Mar 28, 2019 8.767 8.965 8.767 8.861 3,956 -0.09(-1.05%)
Mar 27, 2019 8.956 8.956 8.956 63 +0.00(+0.00%)
Mar 26, 2019 9.029 9.081 8.932 8.956 3,411 +0.03(+0.32%)
Mar 25, 2019 8.932 8.932 8.772 8.927 4,009 +0.10(+1.18%)
Mar 22, 2019 9.050 9.073 8.800 8.824 2,545 -0.16(-1.73%)
Mar 21, 2019 9.276 9.372 8.979 8.979 3,939 -0.04(-0.47%)
Mar 20, 2019 8.979 9.073 8.915 9.022 9,818 -0.29(-3.09%)
Mar 19, 2019 9.309 9.309 9.309 9.309 417 +0.26(+2.86%)
Mar 18, 2019 9.073 9.073 8.999 9.050 2,461 -0.02(-0.26%)
Mar 15, 2019 9.073 9.073 9.073 27 +0.00(+0.00%)
Mar 14, 2019 9.073 9.073 9.073 9.073 227 +0.00(+0.00%)
Mar 13, 2019 9.073 9.073 9.073 9.073 424 +0.00(+0.00%)
Mar 12, 2019 9.073 9.073 9.073 9.073 751 +0.00(+0.00%)
Mar 11, 2019 9.154 9.191 9.073 9.073 18,012 +0.24(+2.72%)
Mar 08, 2019 9.131 9.131 8.833 8.833 4,243 -0.24(-2.62%)
Mar 07, 2019 8.886 9.071 8.886 9.071 5,335 +0.33(+3.75%)
Mar 06, 2019 8.767 8.979 8.743 8.743 2,217 -0.03(-0.32%)
Mar 05, 2019 9.017 9.191 8.772 8.772 38,061 +0.05(+0.54%)
Mar 04, 2019 8.725 8.725 8.725 229 +0.00(+0.00%)
Mar 01, 2019 8.725 8.725 8.725 188 +0.00(+0.00%)
Feb 28, 2019 8.725 8.725 8.725 8.725 596 -0.47(-5.08%)
Feb 27, 2019 9.191 9.191 9.191 9.191 231 +0.12(+1.30%)
Feb 26, 2019 9.073 9.073 8.920 9.073 5,121 +0.00(+0.00%)
Feb 25, 2019 9.073 9.073 9.073 330 +0.00(+0.00%)
Feb 22, 2019 8.956 9.073 8.956 9.073 1,272 +0.01(+0.16%)
Feb 21, 2019 8.913 9.059 8.913 9.059 878 +0.15(+1.69%)
Feb 20, 2019 8.885 9.003 8.885 8.908 2,550 +0.00(+0.00%)
Feb 19, 2019 8.967 8.967 8.875 8.908 3,502 +0.14(+1.56%)
Feb 15, 2019 8.842 8.880 8.772 8.772 2,970 +0.03(+0.32%)
Feb 14, 2019 8.857 9.069 8.743 8.743 1,222 -0.21(-2.37%)
Feb 13, 2019 8.956 8.956 8.956 2 +0.00(+0.00%)
Feb 12, 2019 8.682 8.956 8.682 8.956 193,520 +0.28(+3.26%)
Feb 11, 2019 8.762 8.861 8.673 8.673 6,379 -0.09(-1.02%)
Feb 08, 2019 8.762 8.762 8.762 125 +0.00(+0.00%)
Feb 07, 2019 8.762 8.762 8.762 76 +0.00(+0.00%)
Feb 06, 2019 8.762 8.762 8.762 23 +0.00(+0.00%)
Feb 05, 2019 8.696 8.762 8.696 8.762 700 -0.24(-2.62%)
Feb 04, 2019 8.838 8.998 8.838 8.998 4,444 -0.00(-0.05%)
Feb 01, 2019 9.003 9.003 9.003 9.003 424 -0.19(-2.05%)
Jan 31, 2019 9.191 9.191 9.191 9.191 579 +0.12(+1.32%)
Jan 30, 2019 9.187 9.191 8.941 9.072 7,359 +0.23(+2.65%)
Jan 29, 2019 8.838 8.838 8.838 8.838 335 +0.00(+0.00%)
Jan 28, 2019 8.838 8.838 8.838 8 +0.00(+0.00%)
Jan 25, 2019 8.838 8.838 8.838 8.838 212 +0.00(+0.00%)
Jan 24, 2019 8.838 8.838 8.838 4 +0.00(+0.00%)
Jan 23, 2019 8.838 8.838 8.838 44 +0.00(+0.00%)
Jan 22, 2019 8.838 8.838 8.838 148 +0.00(+0.00%)
Jan 18, 2019 8.979 9.073 8.838 8.838 4,879 -0.35(-3.85%)
Jan 17, 2019 9.191 9.191 9.191 9.191 260 +0.00(+0.00%)
Jan 16, 2019 9.191 9.191 9.191 324 +0.00(+0.00%)
Jan 15, 2019 9.191 9.191 9.191 103 +0.00(+0.00%)
Jan 14, 2019 8.979 9.191 8.951 9.191 12,498 +0.31(+3.45%)
Jan 11, 2019 8.885 8.885 8.885 8.885 1,060 +0.19(+2.14%)
Jan 10, 2019 8.699 8.699 8.699 8.699 551 -0.14(-1.57%)
Jan 09, 2019 8.838 8.838 8.838 70 +0.00(+0.00%)
Jan 08, 2019 9.106 9.186 8.838 8.838 2,955 -0.19(-2.09%)
Jan 07, 2019 9.281 9.309 8.867 9.026 4,973 -0.14(-1.54%)
Jan 04, 2019 9.168 9.168 9.168 241 +0.00(+0.00%)
Jan 03, 2019 9.168 9.168 9.168 114 +0.00(+0.00%)
Jan 02, 2019 9.290 9.290 9.168 443 -0.12(-1.32%)
Dec 31, 2018 9.144 9.290 9.144 9.290 1,272 +0.01(+0.10%)
Dec 28, 2018 8.838 9.304 8.838 9.281 7,001 +0.59(+6.78%)
Dec 27, 2018 8.720 8.720 8.692 8.692 1,871 -0.26(-2.95%)
Dec 26, 2018 8.956 9.513 8.956 8.956 6,178 +0.00(+0.00%)
Dec 24, 2018 8.956 8.956 8.956 8.956 1,272 -0.19(-2.06%)
Dec 21, 2018 9.144 9.144 9.144 84 +0.00(+0.00%)
Dec 20, 2018 9.144 9.144 9.144 33 +0.00(+0.00%)
Dec 19, 2018 9.144 9.144 9.144 0 +0.00(+0.00%)
Dec 18, 2018 9.154 9.154 9.144 9.144 1,444 -0.10(-1.04%)
Dec 17, 2018 9.240 9.240 9.240 9.240 1,122 +0.10(+1.05%)
Dec 14, 2018 9.149 9.149 9.144 9.144 1,272 -0.53(-5.46%)
Dec 13, 2018 9.333 9.672 9.238 9.672 1,485 +0.34(+3.64%)
Dec 12, 2018 9.243 9.678 9.154 9.333 9,044 +0.10(+1.12%)
Dec 11, 2018 9.262 9.262 8.668 9.229 12,513 -0.03(-0.36%)
Dec 10, 2018 9.262 9.262 9.262 9.262 2,427 -0.14(-1.45%)
Dec 07, 2018 9.399 9.399 9.399 9.399 636 +0.14(+1.48%)
Dec 06, 2018 9.262 9.262 9.262 9.262 263 +0.00(+0.00%)
Dec 04, 2018 9.262 9.262 9.262 9.262 636 +0.00(+0.00%)
Dec 03, 2018 9.262 9.262 9.262 9.262 704 +0.00(+0.00%)
Nov 30, 2018 9.262 9.262 9.262 9.262 1,272 -0.16(-1.75%)
Nov 29, 2018 9.545 9.545 9.413 9.427 4,234 -0.05(-0.50%)
Nov 28, 2018 9.427 9.474 9.427 9.474 821 +0.10(+1.11%)
Nov 27, 2018 9.686 10.01 9.314 9.370 8,083 -0.41(-4.19%)
Nov 26, 2018 9.780 9.780 9.780 9.780 263 +0.36(+3.85%)
Nov 21, 2018 9.417 9.417 9.417 0 -0.21(-2.18%)
Nov 20, 2018 9.474 9.627 9.460 9.627 1,750 +0.20(+2.12%)
Nov 19, 2018 9.427 9.427 9.262 9.427 3,574 +0.00(+0.00%)
Nov 16, 2018 9.427 9.427 9.427 9.427 424 +0.05(+0.50%)
Nov 15, 2018 9.356 9.380 9.335 9.380 1,637 -0.42(-4.33%)
Nov 14, 2018 9.298 9.804 9.298 9.804 908 +0.40(+4.26%)
Nov 13, 2018 9.286 9.427 9.286 9.403 1,714 -0.02(-0.20%)
Nov 12, 2018 9.691 9.691 9.366 9.422 6,638 -0.33(-3.43%)
Nov 09, 2018 9.686 9.922 9.686 9.757 2,758 -0.12(-1.19%)
Nov 08, 2018 9.573 9.934 9.573 9.875 2,119 -0.00(-0.05%)
Nov 07, 2018 9.879 9.879 9.879 9.879 231 +0.00(+0.00%)
Nov 05, 2018 9.879 9.879 9.879 0 +0.00(+0.00%)
Nov 02, 2018 9.879 9.879 9.879 9.879 424 +0.58(+6.18%)
Nov 01, 2018 9.304 9.304 9.304 9.304 640 -0.40(-4.13%)
Oct 31, 2018 9.706 9.706 9.705 220 -0.00(-0.01%)
Oct 30, 2018 9.262 9.706 9.262 9.706 1,576 +0.28(+3.01%)
Oct 29, 2018 9.422 9.422 9.422 9.422 320 +0.00(+0.00%)
Oct 26, 2018 9.422 9.422 9.422 9.422 320 +0.18(+1.99%)
Oct 25, 2018 9.318 9.427 9.238 9.238 1,050 -0.16(-1.75%)
Oct 24, 2018 9.403 9.403 9.403 239 +0.00(+0.00%)
Oct 23, 2018 9.306 9.403 9.306 9.403 704 +0.16(+1.68%)
Oct 22, 2018 9.248 9.248 9.248 9.248 734 -0.07(-0.76%)
Oct 19, 2018 9.318 9.318 9.318 9.318 212 -0.08(-0.90%)
Oct 18, 2018 9.403 9.403 9.403 260 +0.00(+0.00%)
Oct 17, 2018 9.403 9.403 9.403 9.403 328 +0.19(+2.05%)
Oct 16, 2018 9.215 9.215 9.215 9.215 594 +0.00(+0.00%)
Oct 15, 2018 9.215 9.215 9.215 9.215 738 -0.21(-2.25%)
Oct 12, 2018 9.427 9.427 9.427 9.427 2,970 +0.04(+0.45%)
Oct 11, 2018 9.384 9.384 9.384 9.384 280 +0.19(+2.05%)
Oct 10, 2018 9.196 9.196 9.196 9.196 833 -0.03(-0.36%)
Oct 09, 2018 9.508 9.508 9.229 9.229 1,164 -0.29(-3.07%)
Oct 08, 2018 9.521 9.521 9.521 449 +0.00(+0.00%)
Oct 05, 2018 9.521 9.521 9.521 9.521 212 +0.09(+1.00%)
Oct 04, 2018 9.427 9.427 9.427 9.427 1,088 +0.00(+0.05%)
Oct 03, 2018 9.427 9.526 9.422 9.422 2,149 -0.00(-0.05%)
Oct 02, 2018 9.427 9.427 9.427 9.427 507 +0.09(+1.01%)
Oct 01, 2018 9.154 9.333 9.072 9.333 4,291 +0.27(+2.96%)
Sep 28, 2018 9.102 9.102 9.064 9.064 2,121 -0.29(-3.12%)
Sep 27, 2018 9.469 9.469 9.257 9.356 2,386 -0.10(-1.02%)
Sep 26, 2018 9.498 9.721 9.380 9.453 2,923 -0.21(-2.17%)
Sep 25, 2018 9.648 9.663 9.648 9.663 4,476 +0.02(+0.20%)
Sep 24, 2018 9.587 9.644 9.564 9.644 2,087 -0.30(-3.03%)
Sep 21, 2018 9.040 9.945 8.974 9.945 27,156 +0.45(+4.71%)
Sep 20, 2018 8.861 9.498 8.861 9.498 26,795 +0.59(+6.61%)
Sep 19, 2018 8.861 8.908 8.861 8.908 1,631 +0.00(+0.00%)
Sep 18, 2018 8.824 8.908 8.824 8.908 1,550 +0.04(+0.48%)
Sep 17, 2018 8.904 8.904 8.866 8.866 2,223 -0.04(-0.48%)
Sep 14, 2018 9.026 9.238 8.908 8.908 5,091 +0.16(+1.89%)
Sep 13, 2018 8.908 8.908 8.743 8.743 1,773 -0.05(-0.59%)
Sep 12, 2018 8.861 8.861 8.776 8.795 1,949 -0.16(-1.79%)
Sep 11, 2018 9.304 9.521 8.555 8.956 25,191 -0.47(-5.00%)
Sep 10, 2018 9.686 9.686 9.403 9.427 1,311 -0.24(-2.44%)
Sep 07, 2018 9.380 9.738 9.380 9.663 81,256 +0.24(+2.50%)
Sep 06, 2018 9.427 9.474 9.191 9.427 2,386 -0.12(-1.23%)
Sep 05, 2018 9.545 9.545 9.191 9.545 3,948 -0.11(-1.17%)
Sep 04, 2018 9.474 9.663 9.474 9.658 6,296 -0.05(-0.53%)
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%)
Jun 01, 2018 8.956 8.956 8.956 8.956 2,724 +0.12(+1.33%)
May 31, 2018 8.838 8.838 8.838 8.838 986 +0.12(+1.41%)
May 30, 2018 8.720 8.777 8.715 8.715 4,922 -0.08(-0.91%)
May 29, 2018 8.795 8.795 8.795 8.795 562 +0.07(+0.77%)
May 22, 2018 8.728 8.728 8.728 0 -0.00(-0.01%)
May 21, 2018 8.708 8.729 8.708 8.729 424 +0.13(+1.48%)
May 18, 2018 8.602 8.602 8.602 8.602 893 +0.00(+0.00%)
May 17, 2018 8.578 8.786 8.489 8.602 6,557 +0.02(+0.27%)
May 16, 2018 8.800 8.800 8.578 8.578 3,292 -0.26(-2.93%)
May 14, 2018 8.838 8.838 8.838 0 +0.02(+0.21%)
May 11, 2018 8.767 8.819 8.767 8.819 1,154 -0.01(-0.16%)
May 10, 2018 8.861 8.861 8.833 8.833 1,642 +0.01(+0.11%)
May 09, 2018 8.956 8.956 8.649 8.824 9,477 +0.11(+1.22%)
May 08, 2018 8.718 8.718 8.718 8.718 564 +0.02(+0.24%)
May 07, 2018 8.602 8.696 8.602 8.696 2,106 +0.10(+1.21%)
May 01, 2018 8.593 8.593 8.593 46 +0.11(+1.28%)
Apr 30, 2018 8.484 8.484 8.484 8.484 1,597 -0.06(-0.73%)
Apr 27, 2018 8.531 8.696 8.531 8.547 11,081 -0.17(-1.98%)
Apr 26, 2018 8.720 8.720 8.484 8.720 3,901 +0.00(+0.00%)
Apr 25, 2018 8.772 8.772 8.720 8.720 1,177 +0.00(+0.00%)
Apr 23, 2018 8.720 8.720 8.720 70 -0.38(-4.15%)
Apr 19, 2018 9.097 9.097 9.097 67 +0.31(+3.54%)
Apr 18, 2018 8.786 8.786 8.786 8.786 854 -0.03(-0.32%)
Apr 16, 2018 8.814 8.814 8.814 494 -0.59(-6.31%)
Apr 12, 2018 9.408 9.408 9.408 180 +0.10(+1.06%)
Apr 11, 2018 9.309 9.309 9.309 9.309 852 +0.12(+1.28%)
Apr 10, 2018 9.191 9.191 9.191 9.191 1,718 +0.46(+5.24%)
Apr 06, 2018 8.734 8.734 8.734 80 -0.06(-0.70%)
Apr 03, 2018 8.795 8.795 8.795 36 -0.16(-1.79%)
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.