Patriot TR HD (NQ: PATI )

7.790 -0.062 (-0.79%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 7.850 7.852 7.850 7.852 922 +0.06(+0.80%)
Sep 23, 2022 7.910 7.910 7.780 7.790 1,787 -0.13(-1.64%)
Sep 21, 2022 7.920 112 +0.16(+2.06%)
Sep 19, 2022 7.760 506 +0.04(+0.52%)
Sep 16, 2022 7.720 7.730 7.720 7.720 2,365 -0.43(-5.28%)
Sep 15, 2022 7.855 8.150 7.855 8.150 1,241 +0.15(+1.88%)
Sep 14, 2022 7.980 8.000 7.710 8.000 3,674 +0.32(+4.17%)
Sep 13, 2022 8.140 8.140 7.620 7.680 6,448 -0.32(-4.00%)
Sep 12, 2022 8.080 8.160 8.000 8.000 1,869 +0.00(+0.00%)
Sep 09, 2022 7.990 8.000 7.940 8.000 1,104 +0.17(+2.17%)
Sep 08, 2022 7.970 8.140 7.822 7.830 856 -0.40(-4.86%)
Sep 07, 2022 8.230 8.230 8.230 8.230 109 +0.34(+4.31%)
Sep 06, 2022 7.910 8.010 7.832 7.890 1,678 -0.14(-1.70%)
Sep 02, 2022 7.650 8.027 7.650 8.027 1,304 +0.31(+3.97%)
Aug 31, 2022 7.720 121 -0.14(-1.78%)
Aug 30, 2022 7.860 7.860 7.750 7.860 3,585 -0.03(-0.38%)
Aug 29, 2022 7.760 7.890 7.760 7.890 2,006 +0.13(+1.68%)
Aug 25, 2022 7.760 293 -0.09(-1.15%)
Aug 24, 2022 7.830 7.880 7.830 7.850 1,579 +0.04(+0.51%)
Aug 23, 2022 8.210 8.210 7.810 7.810 3,465 -0.30(-3.70%)
Aug 22, 2022 7.945 8.120 7.945 8.110 1,918 +0.21(+2.62%)
Aug 19, 2022 7.910 7.910 7.900 7.903 2,308 -0.26(-3.21%)
Aug 17, 2022 8.165 123 +0.06(+0.80%)
Aug 16, 2022 8.100 8.100 8.100 8.100 287 +0.04(+0.50%)
Aug 15, 2022 8.050 8.060 8.050 8.060 1,022 +0.01(+0.06%)
Aug 12, 2022 8.000 8.055 7.995 8.055 2,963 +0.10(+1.32%)
Aug 11, 2022 8.100 8.100 7.950 7.950 2,773 +0.01(+0.10%)
Aug 10, 2022 7.942 7.942 7.942 7.942 505 +0.14(+1.82%)
Aug 09, 2022 7.760 7.800 7.760 7.800 1,985 -0.05(-0.64%)
Aug 08, 2022 7.876 7.876 7.710 7.850 2,496 -0.02(-0.25%)
Aug 05, 2022 7.870 7.870 7.870 7.870 395 +0.18(+2.33%)
Aug 04, 2022 7.833 7.833 7.690 7.691 1,684 -0.13(-1.65%)
Aug 03, 2022 7.650 7.820 7.550 7.820 6,899 +0.37(+4.97%)
Aug 02, 2022 7.450 7.450 7.450 7.450 803 +0.03(+0.46%)
Aug 01, 2022 7.600 7.609 7.416 7.416 1,888 -0.11(-1.43%)
Jul 29, 2022 7.600 7.650 7.524 7.524 4,039 +0.02(+0.31%)
Jul 27, 2022 7.500 269 +0.09(+1.22%)
Jul 26, 2022 7.460 7.618 7.380 7.410 4,163 -0.13(-1.75%)
Jul 25, 2022 7.770 7.770 7.515 7.542 1,574 -0.09(-1.16%)
Jul 22, 2022 7.630 7.630 7.630 7.630 221 +0.21(+2.83%)
Jul 21, 2022 7.700 7.755 7.420 7.420 1,757 -0.28(-3.64%)
Jul 20, 2022 7.740 7.740 7.700 7.700 2,783 +0.30(+4.05%)
Jul 19, 2022 7.360 7.450 7.110 7.400 11,108 +0.17(+2.35%)
Jul 18, 2022 7.300 7.300 7.230 7.230 3,620 -0.08(-1.16%)
Jul 15, 2022 7.440 7.440 7.200 7.315 3,425 +0.01(+0.07%)
Jul 14, 2022 7.310 7.310 7.310 7.310 485 +0.00(+0.00%)
Jul 13, 2022 7.310 7.310 7.310 7.310 127 -0.07(-0.99%)
Jul 11, 2022 7.383 80 +0.08(+1.14%)
Jul 08, 2022 7.310 7.310 7.300 7.300 329 -0.04(-0.54%)
Jul 07, 2022 7.380 7.388 7.340 7.340 2,342 +0.04(+0.55%)
Jul 06, 2022 7.410 7.410 7.300 7.300 3,399 -0.12(-1.62%)
Jul 05, 2022 7.670 7.670 7.420 7.420 5,811 -0.18(-2.37%)
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.