Patriot TR HD (NQ: PATI )

8.400 +0.050 (+0.60%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.25 12.25 12.14 12.24 891 -0.30(-2.37%)
Jan 30, 2017 12.54 12.54 12.54 12.54 424 +0.52(+4.31%)
Jan 25, 2017 12.02 12.02 12.02 33 +0.00(+0.00%)
Jan 24, 2017 11.31 12.02 11.31 12.02 3,352 +0.71(+6.25%)
Jan 23, 2017 11.31 11.31 11.31 11.31 1,803 +0.69(+6.52%)
Jan 18, 2017 10.62 10.62 10.62 2 -1.64(-13.35%)
Jan 13, 2017 12.26 12.26 12.26 135 +0.64(+5.48%)
Jan 12, 2017 11.33 12.19 11.31 11.62 11,471 +0.31(+2.71%)
Jan 10, 2017 11.31 11.31 11.31 25 +0.88(+8.43%)
Jan 05, 2017 10.43 10.43 10.43 131 -0.44(-4.05%)
Jan 04, 2017 11.59 11.59 10.87 10.87 640 -0.17(-1.54%)
Jan 03, 2017 10.94 11.04 10.16 11.04 6,224 +0.71(+6.84%)
Dec 30, 2016 10.34 10.34 10.34 0 -0.57(-5.19%)
Dec 16, 2016 10.90 10.90 10.90 80 -0.29(-2.61%)
Dec 14, 2016 11.19 11.19 11.19 50 -0.40(-3.48%)
Dec 13, 2016 11.60 11.60 11.60 11.60 555 -0.18(-1.49%)
Dec 12, 2016 11.77 11.77 11.77 11.77 596 +0.83(+7.58%)
Dec 09, 2016 10.94 10.94 10.94 10.94 220 -1.05(-8.76%)
Dec 05, 2016 12.00 12.00 12.00 31 +0.49(+4.22%)
Dec 02, 2016 11.51 11.51 11.51 11.51 212 +0.47(+4.26%)
Dec 01, 2016 10.98 11.04 10.84 11.04 2,734 +0.03(+0.31%)
Nov 30, 2016 12.44 12.44 11.01 11.01 4,035 -1.45(-11.62%)
Nov 29, 2016 10.63 12.45 10.63 12.45 1,372 +1.61(+14.87%)
Nov 28, 2016 10.38 10.84 10.38 10.84 4,546 +0.71(+6.98%)
Nov 21, 2016 10.13 10.13 10.13 80 -0.07(-0.65%)
Nov 17, 2016 10.20 10.20 10.20 0 +0.18(+1.84%)
Nov 16, 2016 10.20 10.26 10.02 10.02 8,172 +0.05(+0.47%)
Nov 14, 2016 9.969 9.969 9.969 0 -0.01(-0.12%)
Nov 11, 2016 9.969 9.980 9.969 9.980 659 +0.03(+0.33%)
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.