Patriot TR HD (NQ: PATI )

11.73 USD +0.38 (+3.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.50 19.50 19.50 19.50 273 +0.25(+1.32%)
Jan 30, 2019 19.49 19.50 18.97 19.25 3,469 +0.50(+2.65%)
Jan 29, 2019 18.75 18.75 18.75 18.75 158 +0.00(+0.00%)
Jan 28, 2019 18.75 18.75 18.75 4 +0.00(+0.00%)
Jan 25, 2019 18.75 18.75 18.75 18.75 100 +0.00(+0.00%)
Jan 24, 2019 18.75 18.75 18.75 2 +0.00(+0.00%)
Jan 23, 2019 18.75 18.75 18.75 21 +0.00(+0.00%)
Jan 22, 2019 18.75 18.75 18.75 70 +0.00(+0.00%)
Jan 18, 2019 19.05 19.25 18.75 18.75 2,300 -0.75(-3.85%)
Jan 17, 2019 19.50 19.50 19.50 19.50 123 +0.00(+0.00%)
Jan 16, 2019 19.50 19.50 19.50 153 +0.00(+0.00%)
Jan 15, 2019 19.50 19.50 19.50 49 +0.00(+0.00%)
Jan 14, 2019 19.05 19.50 18.99 19.50 5,891 +0.65(+3.45%)
Jan 11, 2019 18.85 18.85 18.85 18.85 500 +0.39(+2.14%)
Jan 10, 2019 18.46 18.46 18.46 18.46 260 -0.29(-1.57%)
Jan 09, 2019 18.75 18.75 18.75 33 +0.00(+0.00%)
Jan 08, 2019 19.32 19.49 18.75 18.75 1,393 -0.40(-2.09%)
Jan 07, 2019 19.69 19.75 18.81 19.15 2,344 -0.30(-1.54%)
Jan 04, 2019 19.45 19.45 19.45 114 +0.00(+0.00%)
Jan 03, 2019 19.45 19.45 19.45 54 +0.00(+0.00%)
Jan 02, 2019 19.71 19.71 19.45 209 -0.26(-1.32%)
Dec 31, 2018 19.40 19.71 19.40 19.71 600 +0.02(+0.10%)
Dec 28, 2018 18.75 19.74 18.75 19.69 3,300 +1.25(+6.78%)
Dec 27, 2018 18.50 18.50 18.44 18.44 882 -0.56(-2.95%)
Dec 26, 2018 19.00 20.18 19.00 19.00 2,912 +0.00(+0.00%)
Dec 24, 2018 19.00 19.00 19.00 19.00 600 -0.40(-2.06%)
Dec 21, 2018 19.40 19.40 19.40 40 +0.00(+0.00%)
Dec 20, 2018 19.40 19.40 19.40 16 +0.00(+0.00%)
Dec 19, 2018 19.40 19.40 19.40 0 +0.00(+0.00%)
Dec 18, 2018 19.42 19.42 19.40 19.40 681 -0.20(-1.04%)
Dec 17, 2018 19.60 19.60 19.60 19.60 529 +0.20(+1.05%)
Dec 14, 2018 19.41 19.41 19.40 19.40 600 -1.12(-5.46%)
Dec 13, 2018 19.80 20.52 19.60 20.52 700 +0.72(+3.64%)
Dec 12, 2018 19.61 20.53 19.42 19.80 4,263 +0.22(+1.12%)
Dec 11, 2018 19.65 19.65 18.39 19.58 5,898 -0.07(-0.36%)
Dec 10, 2018 19.65 19.65 19.65 19.65 1,144 -0.29(-1.45%)
Dec 07, 2018 19.94 19.94 19.94 19.94 300 +0.29(+1.48%)
Dec 06, 2018 19.65 19.65 19.65 19.65 124 +0.00(+0.00%)
Dec 04, 2018 19.65 19.65 19.65 19.65 300 +0.00(+0.00%)
Dec 03, 2018 19.65 19.65 19.65 19.65 332 +0.00(+0.00%)
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%)
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.