Patriot TR HD (NQ: PATI )

10.00 USD -0.22 (-2.15%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.375 9.375 8.939 8.939 2,709 -0.01(-0.12%)
Apr 29, 2020 8.850 8.980 8.850 8.950 3,663 -0.03(-0.33%)
Apr 28, 2020 9.120 9.120 8.980 8.980 550 +0.26(+2.98%)
Apr 27, 2020 9.140 9.460 8.720 8.720 2,462 -0.29(-3.22%)
Apr 24, 2020 9.320 9.320 8.300 9.010 24,000 -0.70(-7.24%)
Apr 23, 2020 9.714 9.714 9.714 11 +0.00(+0.00%)
Apr 22, 2020 9.620 9.714 9.300 9.714 1,823 +0.17(+1.79%)
Apr 21, 2020 9.640 9.640 9.543 9.543 630 +0.16(+1.74%)
Apr 20, 2020 9.970 9.970 9.380 9.380 2,165 +0.02(+0.21%)
Apr 17, 2020 9.990 9.990 9.360 9.360 2,900 -0.04(-0.43%)
Apr 16, 2020 9.400 9.400 9.400 9.400 215 -0.47(-4.73%)
Apr 15, 2020 9.867 9.867 9.867 41 +0.00(+0.00%)
Apr 14, 2020 9.430 9.976 9.430 9.867 3,459 -0.13(-1.33%)
Apr 13, 2020 10.33 10.33 10.00 10.00 880 -0.50(-4.76%)
Apr 09, 2020 9.560 10.50 9.540 10.50 5,100 +0.69(+7.05%)
Apr 08, 2020 9.410 9.809 9.340 9.809 7,606 -0.15(-1.52%)
Apr 07, 2020 10.18 10.18 9.940 9.960 3,215 +0.59(+6.30%)
Apr 06, 2020 9.960 10.00 9.370 9.370 2,924 +0.03(+0.32%)
Apr 03, 2020 10.82 10.82 9.330 9.340 4,000 -0.91(-8.88%)
Apr 02, 2020 9.312 10.25 9.312 10.25 2,292 +1.00(+10.81%)
Apr 01, 2020 9.250 9.250 9.250 133 +0.00(+0.00%)
Mar 31, 2020 9.250 9.250 9.250 9.250 570 -0.79(-7.82%)
Mar 30, 2020 10.00 10.04 9.510 10.04 929 +0.53(+5.52%)
Mar 27, 2020 9.510 9.510 9.510 9.510 100 -0.37(-3.74%)
Mar 26, 2020 9.665 9.980 9.665 9.880 1,970 -0.13(-1.30%)
Mar 25, 2020 10.50 10.50 9.640 10.01 3,217 -0.05(-0.50%)
Mar 24, 2020 10.98 10.98 10.06 10.06 1,345 +0.06(+0.60%)
Mar 23, 2020 8.410 10.08 8.310 10.00 15,454 +1.39(+16.14%)
Mar 20, 2020 8.380 9.820 8.360 8.610 6,000 -0.66(-7.12%)
Mar 19, 2020 9.420 9.420 8.986 9.270 6,116 -0.03(-0.32%)
Mar 18, 2020 10.20 10.35 9.300 9.300 4,674 -1.08(-10.40%)
Mar 17, 2020 10.05 11.22 10.05 10.38 2,660 +0.37(+3.70%)
Mar 16, 2020 10.00 14.63 10.00 10.01 4,824 -1.47(-12.80%)
Mar 13, 2020 11.97 12.32 11.48 11.48 8,400 -0.20(-1.71%)
Mar 12, 2020 11.21 11.98 11.21 11.68 6,821 -0.33(-2.75%)
Mar 11, 2020 11.56 12.47 11.42 12.01 3,485 +0.39(+3.36%)
Mar 10, 2020 11.66 12.31 11.20 11.62 19,434 +0.32(+2.83%)
Mar 09, 2020 11.55 11.85 11.30 11.30 7,786 -0.32(-2.75%)
Mar 06, 2020 12.07 12.07 11.15 11.62 8,600 -0.03(-0.25%)
Mar 05, 2020 12.25 12.27 11.56 11.65 3,651 -0.42(-3.45%)
Mar 04, 2020 12.07 12.07 12.07 97 +0.00(+0.00%)
Mar 03, 2020 11.87 12.12 11.72 12.07 3,750 +0.19(+1.58%)
Mar 02, 2020 12.20 12.89 11.80 11.88 8,803 -0.32(-2.64%)
Feb 28, 2020 12.75 13.06 12.20 12.20 12,600 -0.05(-0.41%)
Feb 27, 2020 12.25 12.41 12.25 12.25 2,181 -0.10(-0.81%)
Feb 26, 2020 12.28 12.35 12.28 12.35 602 -0.03(-0.26%)
Feb 25, 2020 12.95 12.95 12.26 12.38 2,572 -0.12(-0.93%)
Feb 24, 2020 12.38 12.50 12.25 12.50 5,162 +0.24(+1.94%)
Feb 21, 2020 12.54 12.80 12.26 12.26 1,100 -0.24(-1.92%)
Feb 20, 2020 12.53 12.53 12.05 12.50 15,547 +0.20(+1.63%)
Feb 19, 2020 12.26 12.52 12.26 12.30 848 -0.02(-0.20%)
Feb 18, 2020 12.41 12.56 12.30 12.32 2,601 +0.00(+0.04%)
Feb 14, 2020 12.45 12.45 12.15 12.32 1,800 -0.38(-2.95%)
Feb 13, 2020 12.55 12.70 12.55 12.70 455 -0.21(-1.67%)
Feb 12, 2020 12.45 13.32 12.40 12.91 1,594 +0.20(+1.57%)
Feb 11, 2020 12.70 12.80 12.70 12.71 973 +0.09(+0.71%)
Feb 10, 2020 12.62 12.62 12.62 266 +0.00(+0.00%)
Feb 07, 2020 13.24 13.44 12.44 12.62 9,100 -1.05(-7.68%)
Feb 06, 2020 13.50 13.69 13.09 13.67 11,192 +0.47(+3.56%)
Feb 05, 2020 12.89 13.24 12.85 13.20 14,431 +0.67(+5.35%)
Feb 04, 2020 12.42 12.98 12.26 12.53 10,854 +0.25(+2.04%)
Feb 03, 2020 12.08 12.35 11.81 12.28 3,675 +0.19(+1.57%)
Jan 31, 2020 12.09 12.09 11.81 12.09 23,600 +0.00(+0.00%)
Jan 30, 2020 12.72 12.75 11.22 12.09 71,237 -0.90(-6.93%)
Jan 29, 2020 13.93 13.93 12.75 12.99 18,059 -0.54(-4.03%)
Jan 28, 2020 14.24 14.24 13.54 13.54 12,279 -0.06(-0.48%)
Jan 27, 2020 13.90 14.00 13.60 13.60 9,630 -0.42(-3.00%)
Jan 24, 2020 14.26 14.29 13.97 14.02 6,900 -0.24(-1.68%)
Jan 23, 2020 14.51 14.51 14.13 14.26 21,149 -0.36(-2.46%)
Jan 22, 2020 14.98 14.98 14.61 14.62 3,516 -0.10(-0.68%)
Jan 21, 2020 15.00 15.00 14.50 14.72 32,102 -0.28(-1.87%)
Jan 17, 2020 14.75 15.13 14.74 15.00 25,700 +0.25(+1.69%)
Jan 16, 2020 14.30 14.95 14.15 14.75 40,400 +0.25(+1.72%)
Jan 15, 2020 15.35 15.82 12.62 14.50 79,611 -0.85(-5.54%)
Jan 14, 2020 16.10 16.10 14.79 15.35 142,945 -3.90(-20.26%)
Jan 13, 2020 20.05 20.50 19.25 19.25 141,730 -0.65(-3.25%)
Jan 10, 2020 20.99 21.10 19.68 19.90 99,700 -0.61(-2.99%)
Jan 09, 2020 20.49 21.26 20.46 20.51 54,472 +0.26(+1.29%)
Jan 08, 2020 20.25 20.58 20.00 20.25 17,778 +0.11(+0.54%)
Jan 07, 2020 20.96 20.96 19.95 20.14 19,110 -0.16(-0.79%)
Jan 06, 2020 20.06 20.50 20.05 20.30 19,195 +0.40(+2.01%)
Jan 03, 2020 19.87 20.13 19.49 19.90 11,200 +0.41(+2.10%)
Jan 02, 2020 19.88 19.88 19.46 19.49 14,155 +0.01(+0.05%)
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%)
Dec 02, 2019 17.54 17.54 17.54 17.54 199 -0.48(-2.66%)
Nov 27, 2019 18.02 18.02 18.02 0 -0.23(-1.26%)
Nov 26, 2019 18.00 18.37 17.73 18.25 11,530 +0.75(+4.28%)
Nov 25, 2019 17.61 17.61 17.44 17.50 1,252 +0.10(+0.58%)
Nov 22, 2019 17.40 17.40 17.40 17.40 800 +0.10(+0.58%)
Nov 21, 2019 17.30 17.30 17.30 5 +0.00(+0.00%)
Nov 20, 2019 17.54 17.76 17.30 17.30 3,151 -0.20(-1.14%)
Nov 19, 2019 17.50 17.50 17.50 176 +0.00(+0.00%)
Nov 18, 2019 17.50 17.50 17.50 70 +0.00(+0.00%)
Nov 15, 2019 17.50 17.50 17.50 17.50 500 -0.17(-0.94%)
Nov 14, 2019 17.66 17.76 17.58 17.67 1,137 -0.09(-0.53%)
Nov 13, 2019 17.76 17.76 17.76 41 +0.00(+0.00%)
Nov 12, 2019 17.76 17.76 17.76 17.76 1,177 -0.53(-2.89%)
Nov 11, 2019 18.29 18.29 18.29 18.29 205 +0.79(+4.50%)
Nov 08, 2019 17.50 17.50 17.50 2 +0.00(+0.00%)
Nov 07, 2019 17.50 17.50 17.50 11 +0.00(+0.00%)
Nov 06, 2019 17.50 17.50 17.50 106 +0.00(+0.00%)
Nov 05, 2019 18.01 18.01 17.30 17.50 4,584 -0.50(-2.78%)
Nov 04, 2019 18.00 18.00 18.00 18.00 1,036 +0.00(+0.00%)
Nov 01, 2019 18.00 18.00 18.00 3 +0.00(+0.00%)
Oct 31, 2019 18.00 18.00 18.00 22 +0.00(+0.00%)
Oct 30, 2019 18.33 18.33 18.00 18.00 942 -0.04(-0.22%)
Oct 29, 2019 18.04 18.04 18.04 18.04 110 -0.30(-1.66%)
Oct 28, 2019 18.10 18.34 18.10 18.34 279 +0.55(+3.06%)
Oct 25, 2019 17.80 17.80 17.80 2 +0.00(+0.00%)
Oct 24, 2019 17.80 17.80 17.80 17.80 671 -0.95(-5.06%)
Oct 21, 2019 18.75 18.75 18.75 0 +0.75(+4.16%)
Oct 18, 2019 17.34 18.00 17.34 18.00 600 +0.75(+4.35%)
Oct 17, 2019 17.45 17.45 17.25 17.25 1,831 -0.30(-1.70%)
Oct 16, 2019 17.55 17.55 17.55 17.55 596 -0.16(-0.91%)
Oct 15, 2019 17.71 17.71 17.71 36 +0.00(+0.00%)
Oct 14, 2019 17.71 17.71 17.71 17.71 252 -0.20(-1.12%)
Oct 11, 2019 17.91 17.91 17.91 17.91 100 +0.00(+0.00%)
Oct 10, 2019 17.90 17.91 17.00 17.91 3,783 -0.74(-3.97%)
Oct 09, 2019 18.65 18.65 18.65 6 +0.00(+0.00%)
Oct 08, 2019 17.50 18.65 17.50 18.65 503 +1.12(+6.39%)
Oct 07, 2019 18.71 18.71 17.53 17.53 3,585 +0.01(+0.06%)
Oct 04, 2019 17.52 17.52 17.52 5 +0.00(+0.00%)
Oct 03, 2019 17.52 17.52 17.52 5 +0.00(+0.00%)
Oct 02, 2019 17.52 17.52 17.52 17.52 446 -0.38(-2.12%)
Oct 01, 2019 17.90 17.90 17.90 8 +0.00(+0.00%)
Sep 30, 2019 19.00 19.00 17.90 17.90 254 +0.58(+3.35%)
Sep 27, 2019 17.32 17.32 17.32 77 +0.00(+0.00%)
Sep 26, 2019 17.32 17.32 17.32 2 +0.00(+0.00%)
Sep 25, 2019 17.54 17.54 17.32 17.32 483 -0.03(-0.17%)
Sep 24, 2019 17.35 17.90 16.01 17.35 3,856 -0.43(-2.41%)
Sep 23, 2019 17.90 17.90 17.78 17.78 356 -0.52(-2.85%)
Sep 20, 2019 18.30 18.30 18.30 18.30 100 +0.95(+5.48%)
Sep 19, 2019 17.35 17.35 17.35 14 +0.00(+0.00%)
Sep 18, 2019 17.35 17.35 17.35 17.35 849 -0.55(-3.07%)
Sep 17, 2019 17.90 17.90 17.90 17.90 370 +0.25(+1.42%)
Sep 16, 2019 17.55 17.65 17.55 17.65 1,330 -0.15(-0.85%)
Sep 13, 2019 18.35 18.35 17.80 17.80 2,100 +0.00(+0.01%)
Sep 12, 2019 17.91 18.05 17.80 17.80 1,802 +0.00(+0.00%)
Sep 11, 2019 17.72 17.80 17.72 17.80 575 +0.29(+1.66%)
Sep 10, 2019 18.16 18.16 17.51 17.51 897 -0.05(-0.28%)
Sep 09, 2019 17.50 17.56 17.50 17.56 1,134 -0.29(-1.62%)
Sep 06, 2019 17.85 17.85 17.85 23 +0.00(+0.00%)
Sep 05, 2019 17.85 17.85 17.85 4 +0.00(+0.00%)
Sep 04, 2019 17.85 17.85 17.85 17.85 133 -0.40(-2.19%)
Aug 30, 2019 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 28, 2019 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 27, 2019 18.25 18.25 18.25 22 +0.00(+0.00%)
Aug 22, 2019 18.25 18.25 18.25 0 -0.50(-2.67%)
Aug 21, 2019 18.08 18.84 18.08 18.75 11,643 +0.50(+2.74%)
Aug 20, 2019 18.04 18.25 17.76 18.25 662 +1.45(+8.63%)
Aug 16, 2019 16.80 16.80 16.80 0 +0.05(+0.30%)
Aug 15, 2019 16.75 16.75 16.75 16.75 250 -0.75(-4.29%)
Aug 14, 2019 17.50 17.50 17.50 1 +0.00(+0.00%)
Aug 13, 2019 17.50 17.50 17.50 17.50 116 +0.00(+0.00%)
Aug 12, 2019 17.50 17.50 17.50 52 +0.00(+0.00%)
Aug 09, 2019 17.50 17.50 17.50 17.50 900 -0.40(-2.23%)
Aug 08, 2019 17.90 17.90 17.90 104 +0.00(+0.00%)
Aug 07, 2019 18.00 18.00 17.90 17.90 289 -0.50(-2.72%)
Aug 06, 2019 19.40 19.40 18.40 18.40 517 +0.90(+5.14%)
Aug 05, 2019 17.53 17.55 17.50 17.50 738 +0.25(+1.45%)
Aug 02, 2019 17.25 17.25 17.24 17.25 900 +0.24(+1.41%)
Aug 01, 2019 17.50 17.50 17.01 17.01 727 -0.09(-0.53%)
Jul 31, 2019 17.50 18.80 17.10 17.10 1,664 -0.45(-2.56%)
Jul 30, 2019 18.00 18.00 17.55 17.55 460 -0.45(-2.50%)
Jul 29, 2019 18.70 18.70 18.00 18.00 549 +0.40(+2.27%)
Jul 26, 2019 17.60 17.60 17.60 100 +0.00(+0.00%)
Jul 25, 2019 18.90 18.90 17.60 17.60 447 +0.05(+0.28%)
Jul 24, 2019 17.50 17.55 17.50 17.55 312 +0.05(+0.29%)
Jul 23, 2019 17.50 17.51 17.50 17.50 2,211 +0.58(+3.40%)
Jul 22, 2019 17.00 17.00 16.90 16.92 1,948 +0.12(+0.74%)
Jul 19, 2019 17.00 17.00 16.80 16.80 1,200 -0.10(-0.59%)
Jul 18, 2019 17.05 17.05 16.90 16.90 1,197 -0.10(-0.59%)
Jul 17, 2019 17.03 17.50 17.00 17.00 1,460 -0.01(-0.06%)
Jul 16, 2019 17.01 17.01 17.01 51 +0.00(+0.00%)
Jul 15, 2019 17.00 17.01 16.90 17.01 1,382 +0.21(+1.25%)
Jul 12, 2019 17.79 17.79 16.80 16.80 2,400 -0.31(-1.81%)
Jul 11, 2019 17.10 17.49 17.10 17.11 749 +0.01(+0.06%)
Jul 10, 2019 17.15 17.20 17.08 17.10 1,869 +0.00(+0.00%)
Jul 09, 2019 17.80 17.80 17.10 17.10 468 -0.02(-0.12%)
Jul 08, 2019 17.12 17.12 17.12 22 +0.00(+0.00%)
Jul 05, 2019 17.12 17.12 17.12 28 +0.00(+0.00%)
Jul 03, 2019 17.12 17.12 17.12 19 +0.00(+0.00%)
Jul 02, 2019 17.83 17.83 17.10 17.12 1,612 -0.28(-1.61%)
Jul 01, 2019 17.06 18.19 17.06 17.40 1,471 +0.43(+2.53%)
Jun 28, 2019 17.53 17.79 16.97 16.97 9,300 -0.38(-2.19%)
Jun 27, 2019 17.93 17.93 17.11 17.35 1,353 +0.10(+0.58%)
Jun 26, 2019 18.55 18.55 17.25 17.25 4,610 -1.06(-5.79%)
Jun 25, 2019 18.49 18.99 18.14 18.31 687 +0.00(+0.00%)
Jun 24, 2019 18.31 18.31 18.31 18.31 147 +0.08(+0.44%)
Jun 21, 2019 18.23 18.23 18.23 18.23 100 +0.03(+0.16%)
Jun 20, 2019 18.20 18.20 18.20 18.20 134 -0.55(-2.93%)
Jun 19, 2019 18.75 18.75 18.75 229 +0.00(+0.00%)
Jun 18, 2019 17.45 18.84 17.42 18.75 8,761 +1.25(+7.14%)
Jun 17, 2019 18.30 18.30 17.10 17.50 7,251 -0.91(-4.94%)
Jun 14, 2019 18.41 18.41 18.41 18.41 100 +0.01(+0.05%)
Jun 13, 2019 18.86 18.86 18.40 18.40 878 +0.15(+0.82%)
Jun 12, 2019 18.25 18.25 18.25 18.25 125 -0.75(-3.95%)
Jun 10, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 07, 2019 19.00 19.00 18.97 19.00 5,000 +0.65(+3.56%)
Jun 06, 2019 18.35 18.35 18.35 27 +0.00(+0.00%)
Jun 05, 2019 18.35 18.35 18.35 20 +0.00(+0.00%)
Jun 04, 2019 18.35 18.35 18.35 12 +0.00(+0.00%)
Jun 03, 2019 18.40 18.40 18.35 18.35 1,623 -0.00(-0.02%)
May 31, 2019 18.35 18.35 18.35 96 +0.00(+0.00%)
May 30, 2019 18.35 18.35 18.35 55 +0.00(+0.00%)
May 28, 2019 18.35 18.35 18.35 0 +0.00(+0.00%)
May 24, 2019 18.40 18.40 18.35 18.35 600 -0.05(-0.27%)
May 23, 2019 18.40 18.40 18.40 18.40 608 -0.25(-1.35%)
May 22, 2019 18.65 18.65 18.65 64 +0.00(+0.00%)
May 21, 2019 18.65 18.65 18.65 8 +0.00(+0.00%)
May 20, 2019 18.65 18.65 18.65 18.65 109 +0.35(+1.93%)
May 17, 2019 19.00 19.00 17.99 18.30 3,800 -0.36(-1.91%)
May 16, 2019 18.66 18.66 18.66 18.66 432 -0.12(-0.65%)
May 15, 2019 18.78 18.78 18.78 136 +0.00(+0.00%)
May 14, 2019 18.61 18.78 18.61 18.78 619 -0.31(-1.64%)
May 13, 2019 19.08 19.09 19.08 19.09 880 -0.16(-0.83%)
May 09, 2019 19.25 19.25 19.25 0 +0.00(+0.00%)
May 08, 2019 19.25 19.25 19.25 135 +0.00(+0.00%)
May 07, 2019 19.21 19.25 19.20 19.25 1,502 +0.08(+0.42%)
May 06, 2019 19.17 19.17 19.17 19.17 194 +0.48(+2.58%)
May 03, 2019 18.69 18.69 18.69 9 +0.00(+0.00%)
May 02, 2019 18.69 18.69 18.69 38 +0.00(+0.00%)
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.