Patriot TR HD (NQ: PATI )

9.190 USD -0.220 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 19.65 19.65 19.65 19.65 600 -0.35(-1.75%)
Nov 29, 2018 20.25 20.25 19.97 20.00 1,996 -0.10(-0.50%)
Nov 28, 2018 20.00 20.10 20.00 20.10 387 +0.22(+1.11%)
Nov 27, 2018 20.55 21.24 19.76 19.88 3,810 -0.87(-4.19%)
Nov 26, 2018 20.75 20.75 20.75 20.75 124 +0.77(+3.85%)
Nov 21, 2018 19.98 19.98 19.98 0 -0.44(-2.18%)
Nov 20, 2018 20.10 20.42 20.07 20.42 825 +0.42(+2.12%)
Nov 19, 2018 20.00 20.00 19.65 20.00 1,685 +0.00(+0.00%)
Nov 16, 2018 20.00 20.00 20.00 20.00 200 +0.10(+0.50%)
Nov 15, 2018 19.85 19.90 19.81 19.90 772 -0.90(-4.33%)
Nov 14, 2018 19.73 20.80 19.73 20.80 428 +0.85(+4.26%)
Nov 13, 2018 19.70 20.00 19.70 19.95 808 -0.04(-0.20%)
Nov 12, 2018 20.56 20.56 19.87 19.99 3,129 -0.71(-3.43%)
Nov 09, 2018 20.55 21.05 20.55 20.70 1,300 -0.25(-1.19%)
Nov 08, 2018 20.31 21.08 20.31 20.95 999 -0.01(-0.05%)
Nov 07, 2018 20.96 20.96 20.96 20.96 109 +0.00(+0.00%)
Nov 05, 2018 20.96 20.96 20.96 0 +0.00(+0.00%)
Nov 02, 2018 20.96 20.96 20.96 20.96 200 +1.22(+6.18%)
Nov 01, 2018 19.74 19.74 19.74 19.74 302 -0.85(-4.13%)
Oct 31, 2018 20.59 20.59 20.59 104 -0.00(-0.01%)
Oct 30, 2018 19.65 20.59 19.65 20.59 743 +0.60(+3.01%)
Oct 29, 2018 19.99 19.99 19.99 19.99 151 +0.00(+0.00%)
Oct 26, 2018 19.99 19.99 19.99 19.99 151 +0.39(+1.99%)
Oct 25, 2018 19.77 20.00 19.60 19.60 495 -0.35(-1.75%)
Oct 24, 2018 19.95 19.95 19.95 113 +0.00(+0.00%)
Oct 23, 2018 19.74 19.95 19.74 19.95 332 +0.33(+1.68%)
Oct 22, 2018 19.62 19.62 19.62 19.62 346 -0.15(-0.76%)
Oct 19, 2018 19.77 19.77 19.77 19.77 100 -0.18(-0.90%)
Oct 18, 2018 19.95 19.95 19.95 123 +0.00(+0.00%)
Oct 17, 2018 19.95 19.95 19.95 19.95 155 +0.40(+2.05%)
Oct 16, 2018 19.55 19.55 19.55 19.55 280 +0.00(+0.00%)
Oct 15, 2018 19.55 19.55 19.55 19.55 348 -0.45(-2.25%)
Oct 12, 2018 20.00 20.00 20.00 20.00 1,400 +0.09(+0.45%)
Oct 11, 2018 19.91 19.91 19.91 19.91 132 +0.40(+2.05%)
Oct 10, 2018 19.51 19.51 19.51 19.51 393 -0.07(-0.36%)
Oct 09, 2018 20.17 20.17 19.58 19.58 549 -0.62(-3.07%)
Oct 08, 2018 20.20 20.20 20.20 212 +0.00(+0.00%)
Oct 05, 2018 20.20 20.20 20.20 20.20 100 +0.20(+1.00%)
Oct 04, 2018 20.00 20.00 20.00 20.00 513 +0.01(+0.05%)
Oct 03, 2018 20.00 20.21 19.99 19.99 1,013 -0.01(-0.05%)
Oct 02, 2018 20.00 20.00 20.00 20.00 239 +0.20(+1.01%)
Oct 01, 2018 19.42 19.80 19.25 19.80 2,023 +0.57(+2.96%)
Sep 28, 2018 19.31 19.31 19.23 19.23 1,000 -0.62(-3.12%)
Sep 27, 2018 20.09 20.09 19.64 19.85 1,125 -0.20(-1.02%)
Sep 26, 2018 20.15 20.62 19.90 20.05 1,378 -0.45(-2.17%)
Sep 25, 2018 20.47 20.50 20.47 20.50 2,110 +0.04(+0.20%)
Sep 24, 2018 20.34 20.46 20.29 20.46 984 -0.64(-3.03%)
Sep 21, 2018 19.18 21.10 19.04 21.10 12,800 +0.95(+4.71%)
Sep 20, 2018 18.80 20.15 18.80 20.15 12,630 +1.25(+6.61%)
Sep 19, 2018 18.80 18.90 18.80 18.90 769 +0.00(+0.00%)
Sep 18, 2018 18.72 18.90 18.72 18.90 731 +0.09(+0.48%)
Sep 17, 2018 18.89 18.89 18.81 18.81 1,048 -0.09(-0.48%)
Sep 14, 2018 19.15 19.60 18.90 18.90 2,400 +0.35(+1.89%)
Sep 13, 2018 18.90 18.90 18.55 18.55 836 -0.11(-0.59%)
Sep 12, 2018 18.80 18.80 18.62 18.66 919 -0.34(-1.79%)
Sep 11, 2018 19.74 20.20 18.15 19.00 11,874 -1.00(-5.00%)
Sep 10, 2018 20.55 20.55 19.95 20.00 618 -0.50(-2.44%)
Sep 07, 2018 19.90 20.66 19.90 20.50 38,300 +0.50(+2.50%)
Sep 06, 2018 20.00 20.10 19.50 20.00 1,125 -0.25(-1.23%)
Sep 05, 2018 20.25 20.25 19.50 20.25 1,861 -0.24(-1.17%)
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.