Patriot TR HD (NQ: PATI )

9.950 USD -0.050 (-0.50%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.990 10.37 9.770 10.06 3,162 +0.16(+1.62%)
Nov 27, 2020 9.898 9.900 9.852 9.900 3,400 +0.01(+0.11%)
Nov 25, 2020 9.700 9.889 9.700 9.889 900 +0.04(+0.40%)
Nov 24, 2020 9.700 9.850 9.610 9.850 11,861 +0.20(+2.07%)
Nov 23, 2020 9.430 9.877 9.420 9.650 4,424 +0.57(+6.29%)
Nov 20, 2020 9.374 9.374 9.010 9.079 3,400 -0.17(-1.80%)
Nov 19, 2020 9.004 9.245 9.004 9.245 1,315 +0.24(+2.72%)
Nov 18, 2020 8.980 9.270 8.840 9.000 12,072 +0.03(+0.33%)
Nov 17, 2020 8.840 9.325 8.840 8.970 5,339 +0.02(+0.22%)
Nov 16, 2020 8.800 9.390 8.800 8.950 3,068 -0.08(-0.89%)
Nov 13, 2020 8.670 9.140 8.670 9.030 7,000 +0.36(+4.15%)
Nov 12, 2020 8.810 8.820 8.650 8.670 6,256 -0.05(-0.57%)
Nov 11, 2020 8.720 8.770 8.720 8.720 709 -0.92(-9.54%)
Nov 10, 2020 9.430 9.655 9.430 9.640 1,286 +0.24(+2.55%)
Nov 09, 2020 9.810 9.810 9.190 9.400 3,044 -0.01(-0.16%)
Nov 06, 2020 9.415 9.415 9.415 10 +0.00(+0.00%)
Nov 05, 2020 9.415 9.415 9.415 9.415 550 -0.14(-1.41%)
Nov 04, 2020 9.550 9.550 9.550 9.550 300 +0.05(+0.53%)
Nov 03, 2020 9.500 9.500 8.100 9.500 9,384 +0.02(+0.21%)
Nov 02, 2020 9.850 9.850 9.480 9.480 939 +0.16(+1.72%)
Oct 30, 2020 9.319 9.319 9.319 34 +0.00(+0.00%)
Oct 29, 2020 9.319 9.319 9.319 11 +0.00(+0.00%)
Oct 28, 2020 9.319 9.319 9.319 9.319 270 +0.12(+1.31%)
Oct 27, 2020 9.293 9.293 9.199 9.199 3,715 +0.05(+0.53%)
Oct 26, 2020 9.250 9.250 9.150 9.150 855 -0.05(-0.54%)
Oct 23, 2020 10.11 10.11 9.200 9.200 800 -0.71(-7.16%)
Oct 22, 2020 10.46 10.46 9.807 9.910 1,458 -0.73(-6.86%)
Oct 21, 2020 8.880 10.64 8.880 10.64 5,166 +1.84(+20.91%)
Oct 20, 2020 8.985 8.985 8.800 8.800 433 +0.00(+0.00%)
Oct 19, 2020 8.930 9.060 8.800 8.800 6,384 +0.07(+0.79%)
Oct 16, 2020 8.825 8.825 8.650 8.731 2,100 -0.22(-2.44%)
Oct 15, 2020 8.950 8.950 8.950 99 +0.00(+0.00%)
Oct 14, 2020 8.950 8.950 8.875 8.950 1,123 +0.07(+0.84%)
Oct 13, 2020 8.875 8.875 8.875 8.875 224 -0.03(-0.35%)
Oct 12, 2020 8.800 8.950 8.800 8.906 2,251 +0.11(+1.28%)
Oct 09, 2020 8.794 8.794 8.794 351 +0.00(+0.00%)
Oct 08, 2020 8.750 8.794 8.750 8.794 580 +0.04(+0.50%)
Oct 07, 2020 8.750 8.750 8.750 8.750 480 +0.10(+1.16%)
Oct 06, 2020 8.560 8.650 8.560 8.650 691 +0.05(+0.58%)
Oct 05, 2020 8.821 8.821 8.600 8.600 654 -0.15(-1.71%)
Oct 02, 2020 8.770 8.845 8.630 8.750 1,000 +0.01(+0.11%)
Oct 01, 2020 8.680 8.843 8.680 8.740 1,056 -0.21(-2.35%)
Sep 30, 2020 9.000 9.000 8.950 8.950 1,587 -0.08(-0.84%)
Sep 29, 2020 9.026 9.026 9.026 77 +0.00(+0.00%)
Sep 28, 2020 9.026 9.026 9.026 9.026 136 -0.09(-0.95%)
Sep 25, 2020 8.890 9.285 8.890 9.113 4,800 +0.22(+2.45%)
Sep 24, 2020 8.900 8.900 8.895 8.895 527 +0.34(+4.03%)
Sep 23, 2020 8.550 8.550 8.550 8.550 232 +0.01(+0.12%)
Sep 22, 2020 8.520 8.590 8.520 8.540 2,304 +0.00(+0.00%)
Sep 21, 2020 8.625 8.700 8.520 8.540 7,818 -0.32(-3.61%)
Sep 18, 2020 8.625 8.860 8.625 8.860 2,900 +0.11(+1.26%)
Sep 17, 2020 8.520 8.857 8.520 8.750 737 +0.20(+2.34%)
Sep 16, 2020 8.550 8.790 8.550 8.550 3,078 -0.25(-2.84%)
Sep 15, 2020 8.530 8.800 8.530 8.800 2,351 +0.19(+2.21%)
Sep 14, 2020 8.705 8.705 8.600 8.610 870 +0.08(+0.94%)
Sep 11, 2020 8.520 8.530 8.520 8.530 1,100 -0.16(-1.82%)
Sep 10, 2020 8.550 8.688 8.520 8.688 1,413 +0.17(+1.98%)
Sep 09, 2020 8.530 8.530 8.520 8.520 1,205 -0.13(-1.49%)
Sep 08, 2020 8.630 8.649 8.510 8.649 1,159 -0.06(-0.70%)
Sep 04, 2020 8.710 8.710 8.710 8.710 100 +0.11(+1.28%)
Sep 03, 2020 8.600 8.600 8.600 8.600 1,606 +0.05(+0.58%)
Sep 02, 2020 9.000 9.000 8.510 8.550 1,878 -0.45(-5.00%)
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.