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 (%)
Apr 27, 2017 9.780 9.780 9.780 1,644 +0.00(+0.00%)
Apr 26, 2017 10.39 10.39 9.780 9.780 8,749 -0.75(-7.16%)
Apr 20, 2017 10.53 10.53 10.53 299 +0.05(+0.45%)
Apr 17, 2017 10.49 10.49 10.49 644 +0.07(+0.68%)
Apr 11, 2017 10.42 10.42 10.42 322 -0.05(-0.45%)
Apr 10, 2017 10.49 10.57 10.45 10.46 5,316 -0.24(-2.21%)
Apr 07, 2017 10.70 10.70 10.70 10.70 1,491 -0.00(-0.00%)
Apr 06, 2017 10.72 10.75 10.70 10.70 1,069 -0.38(-3.40%)
Apr 04, 2017 11.08 11.08 11.08 233 +0.12(+1.12%)
Apr 03, 2017 10.92 10.96 10.92 10.95 6,074 +0.35(+3.29%)
Mar 27, 2017 10.61 10.61 10.61 129 +0.06(+0.54%)
Mar 24, 2017 10.68 10.70 10.55 10.55 3,106 -0.70(-6.19%)
Mar 23, 2017 10.48 11.24 10.48 11.24 793 +0.79(+7.61%)
Mar 22, 2017 10.45 10.45 10.45 10.45 1,147 -0.38(-3.52%)
Mar 21, 2017 10.83 10.83 10.83 10.83 500 +0.44(+4.22%)
Mar 20, 2017 10.39 10.39 10.39 10.39 551 -0.48(-4.42%)
Mar 17, 2017 10.59 10.87 10.59 10.87 1,939 +0.50(+4.82%)
Mar 16, 2017 10.09 10.61 10.09 10.37 13,015 +0.31(+3.09%)
Mar 15, 2017 9.945 10.06 9.945 10.06 723 -0.07(-0.70%)
Mar 10, 2017 10.13 10.13 10.13 70 +0.24(+2.38%)
Mar 09, 2017 9.898 9.898 9.898 9.898 403 +0.12(+1.20%)
Mar 08, 2017 9.828 9.828 9.780 9.780 4,196 +0.12(+1.22%)
Mar 06, 2017 9.663 9.663 9.663 91 -0.87(-8.28%)
Mar 02, 2017 10.53 10.53 10.53 23 +0.16(+1.59%)
Mar 01, 2017 10.72 11.02 10.37 10.37 21,425 -0.49(-4.56%)
Feb 28, 2017 10.86 10.86 10.86 10.86 895 -0.43(-3.84%)
Feb 27, 2017 11.31 11.31 11.30 11.30 1,067 +0.10(+0.93%)
Feb 23, 2017 11.19 11.19 11.19 33 +0.01(+0.08%)
Feb 22, 2017 11.55 11.55 11.17 11.19 2,195 -0.13(-1.13%)
Feb 21, 2017 11.31 11.31 11.31 11.31 42,467 -0.24(-2.08%)
Feb 15, 2017 11.55 11.55 11.55 0 -0.28(-2.35%)
Feb 14, 2017 11.84 11.84 11.64 11.83 5,794 +0.92(+8.47%)
Feb 13, 2017 10.61 10.91 10.46 10.91 2,815 +0.25(+2.39%)
Feb 10, 2017 11.45 11.45 10.65 10.65 954 -1.25(-10.50%)
Feb 09, 2017 11.90 11.91 11.90 11.90 2,868 +0.28(+2.39%)
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.