Patriot TR HD (NQ: PATI )

8.125 +0.064 (+0.79%)
Streaming Delayed Price Updated: 3:49 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.663 9.794 9.347 9.663 11,592 +0.00(+0.00%)
Apr 28, 2016 9.653 9.667 9.606 9.663 3,729 +1.14(+13.38%)
Apr 26, 2016 9.252 8.522 8.522 8.522 18,882 -0.74(-8.04%)
Apr 25, 2016 9.447 9.447 9.267 9.267 719 +0.01(+0.15%)
Apr 22, 2016 9.252 9.252 9.252 9.252 823 +0.36(+4.08%)
Apr 21, 2016 8.890 8.890 8.890 8.890 381 -0.76(-7.91%)
Apr 19, 2016 9.653 9.653 9.653 9.653 2,121 +0.00(+0.00%)
Apr 18, 2016 9.931 9.931 9.653 9.653 5,842 +0.12(+1.24%)
Apr 15, 2016 9.433 9.606 9.432 9.535 2,821 -0.01(-0.10%)
Apr 14, 2016 9.535 9.680 9.535 9.545 1,586 +0.01(+0.10%)
Apr 13, 2016 9.516 9.545 9.516 9.535 698 -0.22(-2.27%)
Apr 12, 2016 9.780 9.780 9.634 9.757 6,252 +0.24(+2.48%)
Apr 11, 2016 9.521 9.521 9.521 9.521 392 -0.02(-0.25%)
Apr 08, 2016 9.554 9.554 9.545 9.545 954 -0.00(-0.05%)
Apr 07, 2016 9.549 9.549 9.549 9.549 290 -0.23(-2.31%)
Apr 01, 2016 9.663 9.776 9.776 9.776 108 +0.25(+2.57%)
Mar 31, 2016 9.875 9.884 9.531 9.531 2,989 -0.19(-1.94%)
Mar 29, 2016 9.894 9.719 9.719 9.719 250 -0.18(-1.86%)
Mar 28, 2016 10.02 10.02 9.903 9.903 6,086 +0.00(+0.05%)
Mar 22, 2016 9.898 9.898 9.898 9.898 848 +0.00(+0.00%)
Mar 21, 2016 9.531 9.898 9.518 9.898 922 -0.23(-2.23%)
Mar 18, 2016 10.34 10.36 9.945 10.12 17,437 +0.23(+2.29%)
Mar 16, 2016 9.993 9.898 9.898 9.898 63 -0.16(-1.59%)
Mar 15, 2016 9.898 10.09 9.898 10.06 24,164 +0.16(+1.62%)
Mar 14, 2016 9.879 10.02 9.839 9.898 12,407 +0.00(+0.00%)
Mar 11, 2016 9.898 9.898 9.898 9.898 481 -0.04(-0.43%)
Mar 09, 2016 9.945 9.941 9.941 9.941 14 -0.13(-1.31%)
Mar 07, 2016 10.08 10.07 10.07 10.07 292 -0.09(-0.93%)
Mar 04, 2016 10.12 10.17 10.12 10.17 3,602 +0.14(+1.36%)
Mar 02, 2016 10.13 10.03 10.03 10.03 182 +0.13(+1.28%)
Mar 01, 2016 9.943 10.22 9.903 9.903 2,136 +0.00(+0.05%)
Feb 29, 2016 10.14 10.29 9.898 9.898 6,453 -0.24(-2.33%)
Feb 25, 2016 10.19 10.13 10.13 10.13 53 -0.02(-0.23%)
Feb 24, 2016 10.14 10.22 10.13 10.16 3,638 +0.00(+0.05%)
Feb 23, 2016 10.16 10.36 10.13 10.15 3,356 -0.05(-0.53%)
Feb 22, 2016 10.25 10.36 10.13 10.21 16,843 +0.07(+0.67%)
Feb 19, 2016 10.14 10.14 10.14 10.14 704 +0.00(+0.00%)
Feb 16, 2016 10.13 10.14 10.14 10.14 1,060 +0.00(+0.05%)
Feb 12, 2016 10.14 10.13 10.13 10.13 1,272 +0.00(+0.00%)
Feb 05, 2016 10.13 10.13 10.13 10.13 5,091 +0.00(+0.00%)
Feb 04, 2016 10.13 10.13 10.13 10.13 267 -0.04(-0.41%)
Feb 03, 2016 10.13 10.18 10.13 10.18 4,052 +0.03(+0.27%)
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.