Patriot TR HD (NQ: PATI )

11.40 USD +0.20 (+1.80%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.03 11.11 10.79 11.01 2,304 -0.10(-0.90%)
Mar 30, 2021 11.11 11.11 10.93 11.11 1,480 +0.00(+0.00%)
Mar 29, 2021 11.04 11.22 11.04 11.11 3,721 +0.08(+0.73%)
Mar 26, 2021 11.01 11.05 11.01 11.03 1,700 -0.02(-0.18%)
Mar 25, 2021 10.80 11.11 10.80 11.05 4,351 +0.25(+2.31%)
Mar 24, 2021 10.77 10.82 10.50 10.80 10,463 +0.14(+1.31%)
Mar 23, 2021 10.74 10.78 10.66 10.66 9,825 -0.14(-1.30%)
Mar 22, 2021 10.77 11.12 10.77 10.80 20,786 +0.02(+0.19%)
Mar 19, 2021 10.91 11.30 10.77 10.78 14,700 -0.12(-1.10%)
Mar 18, 2021 10.60 11.23 10.60 10.90 7,132 +0.07(+0.65%)
Mar 17, 2021 10.71 11.37 10.60 10.83 17,663 -0.14(-1.28%)
Mar 16, 2021 10.72 10.99 10.70 10.97 5,933 +0.02(+0.18%)
Mar 15, 2021 10.67 11.00 10.65 10.95 7,135 -0.01(-0.09%)
Mar 12, 2021 10.87 10.98 10.62 10.96 6,200 -0.04(-0.36%)
Mar 11, 2021 10.55 11.07 10.43 11.00 9,354 +0.46(+4.36%)
Mar 10, 2021 10.33 10.60 10.33 10.54 9,904 +0.05(+0.48%)
Mar 09, 2021 10.47 10.50 10.30 10.49 7,129 -0.01(-0.10%)
Mar 08, 2021 10.45 10.50 10.30 10.50 14,302 +0.03(+0.29%)
Mar 05, 2021 10.35 10.47 10.11 10.47 10,100 +0.07(+0.67%)
Mar 04, 2021 10.45 10.53 10.25 10.40 6,886 -0.05(-0.48%)
Mar 03, 2021 10.41 10.50 10.23 10.45 4,535 -0.08(-0.76%)
Mar 02, 2021 10.54 10.55 10.49 10.53 2,791 +0.16(+1.58%)
Mar 01, 2021 10.51 10.72 10.30 10.37 12,888 -0.04(-0.42%)
Feb 26, 2021 10.26 10.52 10.26 10.41 8,400 +0.14(+1.36%)
Feb 25, 2021 10.32 10.45 10.24 10.27 1,183 -0.08(-0.77%)
Feb 24, 2021 10.16 10.59 10.15 10.35 4,860 +0.03(+0.29%)
Feb 23, 2021 10.73 10.74 10.25 10.32 6,851 -0.42(-3.91%)
Feb 22, 2021 10.55 10.74 10.15 10.74 3,431 +0.38(+3.67%)
Feb 19, 2021 10.05 10.74 10.05 10.36 6,200 +0.31(+3.08%)
Feb 18, 2021 10.15 10.34 10.05 10.05 7,173 -0.11(-1.13%)
Feb 17, 2021 10.59 10.65 10.10 10.16 5,328 +0.11(+1.05%)
Feb 16, 2021 9.920 10.09 9.918 10.06 5,685 +0.09(+0.93%)
Feb 12, 2021 9.940 9.990 9.860 9.967 6,700 +0.10(+0.98%)
Feb 11, 2021 9.990 9.990 9.850 9.870 5,455 +0.07(+0.71%)
Feb 10, 2021 9.600 9.800 9.598 9.800 7,770 +0.30(+3.16%)
Feb 09, 2021 9.624 9.800 9.450 9.500 8,586 +0.11(+1.17%)
Feb 08, 2021 9.166 9.409 9.124 9.390 14,877 +0.40(+4.45%)
Feb 05, 2021 8.813 9.130 8.813 8.990 17,300 +0.06(+0.67%)
Feb 04, 2021 8.800 9.020 8.800 8.930 8,093 +0.13(+1.48%)
Feb 03, 2021 9.000 9.030 8.690 8.800 12,525 -0.15(-1.68%)
Feb 02, 2021 8.710 9.010 8.710 8.950 17,891 +0.15(+1.70%)
Feb 01, 2021 8.830 8.970 8.770 8.800 9,567 -0.11(-1.23%)
Jan 29, 2021 8.700 8.950 8.700 8.910 12,500 -0.07(-0.78%)
Jan 28, 2021 8.800 9.080 8.760 8.980 7,272 +0.08(+0.89%)
Jan 27, 2021 8.970 9.022 8.800 8.900 11,058 -0.09(-1.00%)
Jan 26, 2021 8.800 9.070 8.800 8.990 18,361 +0.13(+1.47%)
Jan 25, 2021 8.850 8.860 8.716 8.860 13,106 +0.00(+0.00%)
Jan 22, 2021 8.980 8.980 8.690 8.860 14,100 -0.04(-0.51%)
Jan 21, 2021 8.770 9.020 8.700 8.905 26,204 +0.14(+1.66%)
Jan 20, 2021 8.710 8.800 8.670 8.760 32,042 +0.04(+0.46%)
Jan 19, 2021 8.790 8.790 8.670 8.720 16,181 -0.07(-0.80%)
Jan 15, 2021 8.610 8.790 8.610 8.790 10,200 +0.04(+0.46%)
Jan 14, 2021 8.781 8.800 8.730 8.750 20,903 +0.04(+0.46%)
Jan 13, 2021 8.800 8.800 8.700 8.710 15,344 -0.01(-0.11%)
Jan 12, 2021 8.800 8.830 8.720 8.720 15,764 -0.07(-0.80%)
Jan 11, 2021 8.900 8.900 8.600 8.790 28,733 +0.13(+1.50%)
Jan 08, 2021 8.710 8.710 8.610 8.660 22,700 +0.05(+0.58%)
Jan 07, 2021 8.770 8.890 8.610 8.610 20,740 -0.15(-1.71%)
Jan 06, 2021 8.780 8.937 8.710 8.760 19,642 -0.02(-0.23%)
Jan 05, 2021 8.690 8.940 8.690 8.780 31,157 +0.09(+1.04%)
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.