Patriot TR HD (NQ: PATI )

10.00 USD -0.22 (-2.15%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.410 8.410 8.400 8.400 600 +0.00(+0.00%)
May 28, 2020 8.400 8.630 8.400 8.400 10,890 +0.20(+2.44%)
May 27, 2020 8.550 8.550 8.060 8.200 23,554 -0.35(-4.09%)
May 26, 2020 8.460 8.740 8.460 8.550 4,008 -0.18(-2.06%)
May 22, 2020 8.470 8.730 8.470 8.730 1,200 +0.20(+2.34%)
May 21, 2020 8.530 8.530 8.530 8.530 620 -0.27(-3.07%)
May 20, 2020 8.600 8.800 8.500 8.800 3,416 +0.35(+4.10%)
May 19, 2020 8.870 8.900 8.450 8.454 5,929 -0.10(-1.13%)
May 18, 2020 8.601 8.601 8.550 8.550 590 +0.09(+1.03%)
May 15, 2020 8.810 8.810 8.453 8.463 4,800 -0.20(-2.28%)
May 14, 2020 8.660 8.660 8.660 95 +0.00(+0.00%)
May 13, 2020 8.660 8.660 8.660 8.660 165 +0.04(+0.46%)
May 12, 2020 8.620 8.620 8.620 8.620 265 +0.00(+0.00%)
May 11, 2020 8.650 8.840 8.620 8.620 2,299 -0.22(-2.49%)
May 08, 2020 8.500 8.900 8.500 8.840 6,900 +0.10(+1.14%)
May 07, 2020 8.450 8.740 8.450 8.740 4,210 +0.00(+0.00%)
May 06, 2020 8.800 8.800 8.575 8.740 4,903 -0.01(-0.11%)
May 05, 2020 8.807 8.850 8.707 8.750 2,303 -0.02(-0.23%)
May 04, 2020 8.750 8.838 8.730 8.770 995 -0.17(-1.89%)
May 01, 2020 8.939 8.939 8.939 71 +0.00(+0.00%)
Apr 30, 2020 9.375 9.375 8.939 8.939 2,709 -0.01(-0.12%)
Apr 29, 2020 8.850 8.980 8.850 8.950 3,663 -0.03(-0.33%)
Apr 28, 2020 9.120 9.120 8.980 8.980 550 +0.26(+2.98%)
Apr 27, 2020 9.140 9.460 8.720 8.720 2,462 -0.29(-3.22%)
Apr 24, 2020 9.320 9.320 8.300 9.010 24,000 -0.70(-7.24%)
Apr 23, 2020 9.714 9.714 9.714 11 +0.00(+0.00%)
Apr 22, 2020 9.620 9.714 9.300 9.714 1,823 +0.17(+1.79%)
Apr 21, 2020 9.640 9.640 9.543 9.543 630 +0.16(+1.74%)
Apr 20, 2020 9.970 9.970 9.380 9.380 2,165 +0.02(+0.21%)
Apr 17, 2020 9.990 9.990 9.360 9.360 2,900 -0.04(-0.43%)
Apr 16, 2020 9.400 9.400 9.400 9.400 215 -0.47(-4.73%)
Apr 15, 2020 9.867 9.867 9.867 41 +0.00(+0.00%)
Apr 14, 2020 9.430 9.976 9.430 9.867 3,459 -0.13(-1.33%)
Apr 13, 2020 10.33 10.33 10.00 10.00 880 -0.50(-4.76%)
Apr 09, 2020 9.560 10.50 9.540 10.50 5,100 +0.69(+7.05%)
Apr 08, 2020 9.410 9.809 9.340 9.809 7,606 -0.15(-1.52%)
Apr 07, 2020 10.18 10.18 9.940 9.960 3,215 +0.59(+6.30%)
Apr 06, 2020 9.960 10.00 9.370 9.370 2,924 +0.03(+0.32%)
Apr 03, 2020 10.82 10.82 9.330 9.340 4,000 -0.91(-8.88%)
Apr 02, 2020 9.312 10.25 9.312 10.25 2,292 +1.00(+10.81%)
Apr 01, 2020 9.250 9.250 9.250 133 +0.00(+0.00%)
Mar 31, 2020 9.250 9.250 9.250 9.250 570 -0.79(-7.82%)
Mar 30, 2020 10.00 10.04 9.510 10.04 929 +0.53(+5.52%)
Mar 27, 2020 9.510 9.510 9.510 9.510 100 -0.37(-3.74%)
Mar 26, 2020 9.665 9.980 9.665 9.880 1,970 -0.13(-1.30%)
Mar 25, 2020 10.50 10.50 9.640 10.01 3,217 -0.05(-0.50%)
Mar 24, 2020 10.98 10.98 10.06 10.06 1,345 +0.06(+0.60%)
Mar 23, 2020 8.410 10.08 8.310 10.00 15,454 +1.39(+16.14%)
Mar 20, 2020 8.380 9.820 8.360 8.610 6,000 -0.66(-7.12%)
Mar 19, 2020 9.420 9.420 8.986 9.270 6,116 -0.03(-0.32%)
Mar 18, 2020 10.20 10.35 9.300 9.300 4,674 -1.08(-10.40%)
Mar 17, 2020 10.05 11.22 10.05 10.38 2,660 +0.37(+3.70%)
Mar 16, 2020 10.00 14.63 10.00 10.01 4,824 -1.47(-12.80%)
Mar 13, 2020 11.97 12.32 11.48 11.48 8,400 -0.20(-1.71%)
Mar 12, 2020 11.21 11.98 11.21 11.68 6,821 -0.33(-2.75%)
Mar 11, 2020 11.56 12.47 11.42 12.01 3,485 +0.39(+3.36%)
Mar 10, 2020 11.66 12.31 11.20 11.62 19,434 +0.32(+2.83%)
Mar 09, 2020 11.55 11.85 11.30 11.30 7,786 -0.32(-2.75%)
Mar 06, 2020 12.07 12.07 11.15 11.62 8,600 -0.03(-0.25%)
Mar 05, 2020 12.25 12.27 11.56 11.65 3,651 -0.42(-3.45%)
Mar 04, 2020 12.07 12.07 12.07 97 +0.00(+0.00%)
Mar 03, 2020 11.87 12.12 11.72 12.07 3,750 +0.19(+1.58%)
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.