Patriot TR HD (NQ: PATI )

11.35 USD UNCHANGED
Streaming Delayed Price Updated: 11:46 AM EDT, Oct 21, 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%)
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%)
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.