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 (%)
Sep 28, 2018 9.102 9.102 9.064 9.064 2,121 -0.29(-3.12%)
Sep 27, 2018 9.469 9.469 9.257 9.356 2,386 -0.10(-1.02%)
Sep 26, 2018 9.498 9.721 9.380 9.453 2,923 -0.21(-2.17%)
Sep 25, 2018 9.648 9.663 9.648 9.663 4,476 +0.02(+0.20%)
Sep 24, 2018 9.587 9.644 9.564 9.644 2,087 -0.30(-3.03%)
Sep 21, 2018 9.040 9.945 8.974 9.945 27,156 +0.45(+4.71%)
Sep 20, 2018 8.861 9.498 8.861 9.498 26,795 +0.59(+6.61%)
Sep 19, 2018 8.861 8.908 8.861 8.908 1,631 +0.00(+0.00%)
Sep 18, 2018 8.824 8.908 8.824 8.908 1,550 +0.04(+0.48%)
Sep 17, 2018 8.904 8.904 8.866 8.866 2,223 -0.04(-0.48%)
Sep 14, 2018 9.026 9.238 8.908 8.908 5,091 +0.16(+1.89%)
Sep 13, 2018 8.908 8.908 8.743 8.743 1,773 -0.05(-0.59%)
Sep 12, 2018 8.861 8.861 8.776 8.795 1,949 -0.16(-1.79%)
Sep 11, 2018 9.304 9.521 8.555 8.956 25,191 -0.47(-5.00%)
Sep 10, 2018 9.686 9.686 9.403 9.427 1,311 -0.24(-2.44%)
Sep 07, 2018 9.380 9.738 9.380 9.663 81,256 +0.24(+2.50%)
Sep 06, 2018 9.427 9.474 9.191 9.427 2,386 -0.12(-1.23%)
Sep 05, 2018 9.545 9.545 9.191 9.545 3,948 -0.11(-1.17%)
Sep 04, 2018 9.474 9.663 9.474 9.658 6,296 -0.05(-0.53%)
Aug 31, 2018 9.710 9.710 9.710 0 +0.00(+0.00%)
Aug 30, 2018 9.710 9.710 9.710 246 +0.00(+0.00%)
Aug 29, 2018 9.710 9.710 9.710 9.710 589 -0.19(-1.90%)
Aug 28, 2018 9.592 9.898 9.592 9.898 543 +0.32(+3.35%)
Aug 27, 2018 9.898 9.898 9.545 9.578 3,941 -0.14(-1.41%)
Aug 24, 2018 9.776 9.776 9.714 9.714 2,121 +0.02(+0.16%)
Aug 23, 2018 9.625 10.02 9.625 9.699 6,154 +0.07(+0.76%)
Aug 22, 2018 9.686 9.686 9.626 9.626 1,067 -0.06(-0.62%)
Aug 21, 2018 9.686 9.686 9.686 9.686 381 -0.21(-2.14%)
Aug 20, 2018 9.997 9.997 9.898 9.898 1,886 -0.10(-0.99%)
Aug 17, 2018 9.997 9.997 9.997 9.997 212 +0.19(+1.97%)
Aug 16, 2018 9.752 9.963 9.752 9.804 8,030 +0.00(+0.05%)
Aug 15, 2018 9.851 9.898 9.502 9.799 15,258 -0.15(-1.47%)
Aug 14, 2018 9.733 10.10 9.707 9.945 18,252 -0.19(-1.86%)
Aug 13, 2018 10.16 10.35 10.13 10.13 8,089 -0.21(-2.05%)
Aug 10, 2018 10.32 10.35 10.32 10.35 2,121 +0.00(+0.00%)
Aug 09, 2018 10.16 10.35 10.16 10.35 9,899 +0.28(+2.76%)
Aug 08, 2018 10.07 10.07 10.07 10.07 318 +0.09(+0.90%)
Aug 07, 2018 10.20 10.34 9.771 9.978 5,091 -0.37(-3.55%)
Aug 06, 2018 10.27 10.35 10.27 10.35 2,047 +0.21(+2.09%)
Aug 03, 2018 10.13 10.13 10.13 10.13 212 +0.00(+0.00%)
Aug 02, 2018 10.09 10.13 10.09 10.13 666 +0.09(+0.94%)
Aug 01, 2018 10.11 10.11 10.04 10.04 1,557 +0.00(+0.00%)
Jul 31, 2018 10.06 10.27 10.04 10.04 5,136 +0.28(+2.90%)
Jul 30, 2018 10.09 10.34 9.757 9.757 7,716 -0.28(-2.82%)
Jul 27, 2018 9.898 10.20 9.804 10.04 23,761 +0.14(+1.43%)
Jul 26, 2018 10.35 10.35 9.898 9.898 30,678 -0.04(-0.43%)
Jul 25, 2018 10.23 10.23 9.941 9.941 2,200 -0.30(-2.92%)
Jul 24, 2018 10.14 10.29 10.14 10.24 1,472 +0.11(+1.09%)
Jul 23, 2018 9.898 10.13 9.898 10.13 4,270 +0.23(+2.33%)
Jul 20, 2018 9.898 9.898 9.898 9.898 2,772 -0.05(-0.52%)
Jul 19, 2018 10.12 10.16 9.950 9.950 2,787 -0.06(-0.57%)
Jul 18, 2018 10.04 10.35 10.01 10.01 6,443 -0.30(-2.93%)
Jul 17, 2018 10.31 10.31 10.31 10.31 263 +0.01(+0.09%)
Jul 16, 2018 10.30 10.35 9.861 10.30 4,434 +0.02(+0.23%)
Jul 12, 2018 10.28 10.28 10.28 203 -0.02(-0.23%)
Jul 11, 2018 10.00 10.32 9.853 10.30 6,288 +0.21(+2.10%)
Jul 10, 2018 10.25 10.28 9.836 10.09 3,050 -0.20(-1.92%)
Jul 09, 2018 10.20 10.28 10.02 10.28 3,078 +0.06(+0.55%)
Jul 06, 2018 10.38 10.46 9.795 10.23 16,298 +0.09(+0.93%)
Jul 05, 2018 9.861 10.37 9.615 10.13 9,640 -0.24(-2.27%)
Jul 03, 2018 10.37 10.37 10.37 0 -0.03(-0.27%)
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.