Patriot TR HD (NQ: PATI )

8.254 -0.146 (-1.74%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.427 9.427 9.176 9.182 20,579 +0.04(+0.41%)
Dec 30, 2019 9.381 9.405 9.134 9.144 28,244 +0.05(+0.52%)
Dec 27, 2019 9.073 9.191 9.073 9.097 5,516 -0.09(-1.03%)
Dec 26, 2019 9.483 9.483 9.191 9.191 11,808 -0.20(-2.10%)
Dec 24, 2019 9.483 9.483 9.328 9.388 1,909 +0.05(+0.50%)
Dec 23, 2019 9.427 9.521 9.337 9.342 34,908 -0.08(-0.90%)
Dec 20, 2019 9.073 9.427 9.050 9.427 26,307 +0.35(+3.90%)
Dec 19, 2019 9.031 9.073 9.031 9.073 3,320 +0.04(+0.47%)
Dec 18, 2019 8.979 9.489 8.720 9.031 25,480 +0.05(+0.58%)
Dec 17, 2019 8.800 9.073 8.629 8.979 21,162 +0.26(+3.03%)
Dec 16, 2019 8.456 8.715 8.414 8.715 11,662 +0.33(+3.88%)
Dec 13, 2019 8.531 8.956 8.343 8.390 23,337 +0.23(+2.79%)
Dec 12, 2019 8.663 8.663 7.909 8.162 5,327 -0.70(-7.89%)
Dec 11, 2019 8.663 8.861 8.663 8.861 1,226 +0.21(+2.40%)
Dec 10, 2019 8.696 8.791 8.654 8.654 2,800 +0.00(+0.00%)
Dec 09, 2019 8.895 8.929 8.649 8.654 8,600 +0.01(+0.16%)
Dec 06, 2019 9.097 9.139 8.640 8.640 10,183 -0.32(-3.53%)
Dec 05, 2019 8.786 8.979 8.725 8.956 15,008 +0.28(+3.26%)
Dec 04, 2019 8.715 8.932 8.541 8.673 24,398 +0.20(+2.39%)
Dec 03, 2019 8.659 8.659 8.470 8.470 644 +0.20(+2.45%)
Dec 02, 2019 8.267 8.267 8.267 8.267 422 -0.23(-2.66%)
Nov 27, 2019 8.494 8.494 8.494 0 -0.11(-1.26%)
Nov 26, 2019 8.484 8.659 8.358 8.602 24,461 +0.35(+4.28%)
Nov 25, 2019 8.301 8.301 8.218 8.249 2,656 +0.05(+0.58%)
Nov 22, 2019 8.201 8.201 8.201 8.201 1,697 +0.05(+0.58%)
Nov 21, 2019 8.154 8.154 8.154 10 +0.00(+0.00%)
Nov 20, 2019 8.267 8.371 8.154 8.154 6,685 -0.09(-1.14%)
Nov 19, 2019 8.249 8.249 8.249 373 +0.00(+0.00%)
Nov 18, 2019 8.249 8.249 8.249 148 +0.00(+0.00%)
Nov 15, 2019 8.249 8.249 8.249 8.249 1,060 -0.08(-0.94%)
Nov 14, 2019 8.325 8.371 8.285 8.326 2,412 -0.04(-0.53%)
Nov 13, 2019 8.371 8.371 8.371 86 +0.00(+0.00%)
Nov 12, 2019 8.371 8.371 8.371 8.371 2,497 -0.25(-2.89%)
Nov 11, 2019 8.620 8.620 8.620 8.620 434 +0.37(+4.50%)
Nov 08, 2019 8.249 8.249 8.249 4 +0.00(+0.00%)
Nov 07, 2019 8.249 8.249 8.249 23 +0.00(+0.00%)
Nov 06, 2019 8.249 8.249 8.249 224 +0.00(+0.00%)
Nov 05, 2019 8.489 8.489 8.154 8.249 9,725 -0.24(-2.78%)
Nov 04, 2019 8.484 8.484 8.484 8.484 2,197 +0.00(+0.00%)
Nov 01, 2019 8.484 8.484 8.484 6 +0.00(+0.00%)
Oct 31, 2019 8.484 8.484 8.484 46 +0.00(+0.00%)
Oct 30, 2019 8.637 8.637 8.484 8.484 1,998 -0.02(-0.22%)
Oct 29, 2019 8.503 8.503 8.503 8.503 233 -0.14(-1.66%)
Oct 28, 2019 8.531 8.647 8.531 8.647 591 +0.26(+3.06%)
Oct 25, 2019 8.390 8.390 8.390 4 +0.00(+0.00%)
Oct 24, 2019 8.390 8.390 8.390 8.390 1,423 -0.45(-5.06%)
Oct 21, 2019 8.837 8.837 8.837 0 +0.35(+4.16%)
Oct 18, 2019 8.173 8.484 8.173 8.484 1,272 +0.35(+4.35%)
Oct 17, 2019 8.225 8.225 8.131 8.131 3,884 -0.14(-1.70%)
Oct 16, 2019 8.271 8.271 8.271 8.271 1,264 -0.08(-0.91%)
Oct 15, 2019 8.348 8.348 8.348 76 +0.00(+0.00%)
Oct 14, 2019 8.348 8.348 8.348 8.348 534 -0.09(-1.12%)
Oct 11, 2019 8.442 8.442 8.442 8.442 212 +0.00(+0.00%)
Oct 10, 2019 8.437 8.442 8.013 8.442 8,025 -0.35(-3.97%)
Oct 09, 2019 8.791 8.791 8.791 12 +0.00(+0.00%)
Oct 08, 2019 8.249 8.791 8.249 8.791 1,067 +0.53(+6.39%)
Oct 07, 2019 8.820 8.820 8.263 8.263 7,605 +0.00(+0.06%)
Oct 04, 2019 8.258 8.258 8.258 10 +0.00(+0.00%)
Oct 03, 2019 8.258 8.258 8.258 10 +0.00(+0.00%)
Oct 02, 2019 8.258 8.258 8.258 8.258 946 -0.18(-2.12%)
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.