Patriot TR HD (NQ: PATI )

11.30 USD UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.319 9.319 9.319 34 +0.00(+0.00%)
Oct 29, 2020 9.319 9.319 9.319 11 +0.00(+0.00%)
Oct 28, 2020 9.319 9.319 9.319 9.319 270 +0.12(+1.31%)
Oct 27, 2020 9.293 9.293 9.199 9.199 3,715 +0.05(+0.53%)
Oct 26, 2020 9.250 9.250 9.150 9.150 855 -0.05(-0.54%)
Oct 23, 2020 10.11 10.11 9.200 9.200 800 -0.71(-7.16%)
Oct 22, 2020 10.46 10.46 9.807 9.910 1,458 -0.73(-6.86%)
Oct 21, 2020 8.880 10.64 8.880 10.64 5,166 +1.84(+20.91%)
Oct 20, 2020 8.985 8.985 8.800 8.800 433 +0.00(+0.00%)
Oct 19, 2020 8.930 9.060 8.800 8.800 6,384 +0.07(+0.79%)
Oct 16, 2020 8.825 8.825 8.650 8.731 2,100 -0.22(-2.44%)
Oct 15, 2020 8.950 8.950 8.950 99 +0.00(+0.00%)
Oct 14, 2020 8.950 8.950 8.875 8.950 1,123 +0.07(+0.84%)
Oct 13, 2020 8.875 8.875 8.875 8.875 224 -0.03(-0.35%)
Oct 12, 2020 8.800 8.950 8.800 8.906 2,251 +0.11(+1.28%)
Oct 09, 2020 8.794 8.794 8.794 351 +0.00(+0.00%)
Oct 08, 2020 8.750 8.794 8.750 8.794 580 +0.04(+0.50%)
Oct 07, 2020 8.750 8.750 8.750 8.750 480 +0.10(+1.16%)
Oct 06, 2020 8.560 8.650 8.560 8.650 691 +0.05(+0.58%)
Oct 05, 2020 8.821 8.821 8.600 8.600 654 -0.15(-1.71%)
Oct 02, 2020 8.770 8.845 8.630 8.750 1,000 +0.01(+0.11%)
Oct 01, 2020 8.680 8.843 8.680 8.740 1,056 -0.21(-2.35%)
Sep 30, 2020 9.000 9.000 8.950 8.950 1,587 -0.08(-0.84%)
Sep 29, 2020 9.026 9.026 9.026 77 +0.00(+0.00%)
Sep 28, 2020 9.026 9.026 9.026 9.026 136 -0.09(-0.95%)
Sep 25, 2020 8.890 9.285 8.890 9.113 4,800 +0.22(+2.45%)
Sep 24, 2020 8.900 8.900 8.895 8.895 527 +0.34(+4.03%)
Sep 23, 2020 8.550 8.550 8.550 8.550 232 +0.01(+0.12%)
Sep 22, 2020 8.520 8.590 8.520 8.540 2,304 +0.00(+0.00%)
Sep 21, 2020 8.625 8.700 8.520 8.540 7,818 -0.32(-3.61%)
Sep 18, 2020 8.625 8.860 8.625 8.860 2,900 +0.11(+1.26%)
Sep 17, 2020 8.520 8.857 8.520 8.750 737 +0.20(+2.34%)
Sep 16, 2020 8.550 8.790 8.550 8.550 3,078 -0.25(-2.84%)
Sep 15, 2020 8.530 8.800 8.530 8.800 2,351 +0.19(+2.21%)
Sep 14, 2020 8.705 8.705 8.600 8.610 870 +0.08(+0.94%)
Sep 11, 2020 8.520 8.530 8.520 8.530 1,100 -0.16(-1.82%)
Sep 10, 2020 8.550 8.688 8.520 8.688 1,413 +0.17(+1.98%)
Sep 09, 2020 8.530 8.530 8.520 8.520 1,205 -0.13(-1.49%)
Sep 08, 2020 8.630 8.649 8.510 8.649 1,159 -0.06(-0.70%)
Sep 04, 2020 8.710 8.710 8.710 8.710 100 +0.11(+1.28%)
Sep 03, 2020 8.600 8.600 8.600 8.600 1,606 +0.05(+0.58%)
Sep 02, 2020 9.000 9.000 8.510 8.550 1,878 -0.45(-5.00%)
Sep 01, 2020 8.900 9.000 8.550 9.000 11,161 +0.45(+5.26%)
Aug 31, 2020 8.550 8.550 8.550 122 +0.00(+0.00%)
Aug 28, 2020 8.490 9.340 8.470 8.550 6,300 +0.05(+0.59%)
Aug 27, 2020 8.910 8.910 8.500 8.500 19,994 -0.38(-4.23%)
Aug 26, 2020 8.940 8.940 8.830 8.875 1,745 -0.57(-6.08%)
Aug 25, 2020 9.450 9.450 9.450 81 +0.00(+0.00%)
Aug 24, 2020 9.450 9.450 9.450 9.450 1,265 +0.45(+5.00%)
Aug 21, 2020 9.053 9.114 9.000 9.000 4,900 -0.16(-1.79%)
Aug 20, 2020 9.245 9.245 9.164 9.164 313 +0.04(+0.49%)
Aug 19, 2020 9.250 9.250 9.120 9.120 2,324 -0.23(-2.46%)
Aug 18, 2020 9.350 9.350 9.350 174 +0.00(+0.00%)
Aug 17, 2020 9.345 9.400 9.345 9.350 1,175 -0.06(-0.64%)
Aug 14, 2020 9.350 9.450 9.350 9.410 2,300 +0.01(+0.13%)
Aug 13, 2020 9.330 9.398 9.330 9.398 1,212 +0.17(+1.82%)
Aug 12, 2020 9.480 9.480 9.230 9.230 1,303 -0.07(-0.77%)
Aug 11, 2020 9.445 9.450 9.200 9.302 7,038 -0.04(-0.40%)
Aug 10, 2020 9.173 9.340 9.100 9.340 3,141 +0.05(+0.54%)
Aug 07, 2020 9.480 9.500 9.289 9.289 8,700 +0.01(+0.06%)
Aug 06, 2020 9.050 9.284 9.050 9.284 1,523 +0.33(+3.73%)
Aug 05, 2020 9.200 9.450 8.840 8.950 3,053 +0.09(+1.02%)
Aug 04, 2020 8.850 8.930 8.850 8.860 1,673 +0.01(+0.11%)
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.