Patriot TR HD (NQ: PATI )

14.38 USD +0.88 (+6.52%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.00 18.00 18.00 18.00 753 -0.13(-0.73%)
Apr 27, 2018 18.10 18.45 18.10 18.13 5,223 -0.37(-1.98%)
Apr 26, 2018 18.50 18.50 18.00 18.50 1,839 +0.00(+0.00%)
Apr 25, 2018 18.61 18.61 18.50 18.50 555 +0.00(+0.00%)
Apr 23, 2018 18.50 18.50 18.50 33 -0.80(-4.15%)
Apr 19, 2018 19.30 19.30 19.30 32 +0.66(+3.54%)
Apr 18, 2018 18.64 18.64 18.64 18.64 403 -0.06(-0.32%)
Apr 16, 2018 18.70 18.70 18.70 233 -1.26(-6.31%)
Apr 12, 2018 19.96 19.96 19.96 85 +0.21(+1.06%)
Apr 11, 2018 19.75 19.75 19.75 19.75 402 +0.25(+1.28%)
Apr 10, 2018 19.50 19.50 19.50 19.50 810 +0.97(+5.24%)
Apr 06, 2018 18.53 18.53 18.53 38 -0.13(-0.70%)
Apr 03, 2018 18.66 18.66 18.66 17 -0.34(-1.79%)
Apr 02, 2018 18.55 19.27 18.55 19.00 5,574 +0.00(+0.00%)
Mar 28, 2018 19.00 19.00 19.00 0 +0.41(+2.23%)
Mar 26, 2018 18.59 18.59 18.59 18 -0.16(-0.87%)
Mar 20, 2018 18.75 18.75 18.75 6 +0.00(+0.00%)
Mar 19, 2018 19.00 19.00 18.75 18.75 2,071 -0.85(-4.34%)
Mar 16, 2018 19.55 19.60 19.55 19.60 1,502 +0.00(+0.00%)
Mar 14, 2018 19.60 19.60 19.60 1 -0.02(-0.12%)
Mar 13, 2018 19.39 19.62 19.39 19.62 10,519 +0.22(+1.15%)
Mar 12, 2018 19.40 19.40 19.40 19.40 548 +0.40(+2.11%)
Mar 07, 2018 19.00 19.00 19.00 227 +0.01(+0.05%)
Mar 06, 2018 19.05 19.88 18.63 18.99 18,307 -0.11(-0.58%)
Mar 05, 2018 19.30 19.30 19.10 19.10 276 +0.24(+1.27%)
Feb 28, 2018 18.86 18.86 18.86 10 -1.14(-5.70%)
Feb 27, 2018 19.70 20.10 19.70 20.00 3,545 +1.00(+5.26%)
Feb 26, 2018 19.58 19.58 19.00 19.00 1,296 -0.03(-0.16%)
Feb 23, 2018 19.30 19.30 19.03 19.03 503 -0.27(-1.40%)
Feb 21, 2018 19.30 19.30 19.30 0 -0.05(-0.26%)
Feb 20, 2018 19.25 19.35 19.24 19.35 1,760 +0.32(+1.68%)
Feb 16, 2018 19.03 19.03 19.03 0 -0.08(-0.42%)
Feb 15, 2018 20.40 20.40 19.11 19.11 1,267 +0.10(+0.53%)
Feb 14, 2018 20.10 20.50 19.00 19.01 73,457 -0.75(-3.78%)
Feb 08, 2018 19.76 19.76 19.76 125 -0.44(-2.20%)
Feb 06, 2018 20.20 20.20 20.20 8 -0.30(-1.46%)
Feb 05, 2018 20.50 19.79 20.50 2,171 +0.17(+0.84%)
Feb 02, 2018 19.60 20.04 19.60 20.33 5,051 +0.78(+3.99%)
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.