Patriot TR HD (NQ: PATI )

8.099 -0.155 (-1.88%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.86 10.86 10.86 10.86 895 -0.43(-3.84%)
Feb 27, 2017 11.31 11.31 11.30 11.30 1,067 +0.10(+0.93%)
Feb 23, 2017 11.19 11.19 11.19 33 +0.01(+0.08%)
Feb 22, 2017 11.55 11.55 11.17 11.19 2,195 -0.13(-1.13%)
Feb 21, 2017 11.31 11.31 11.31 11.31 42,467 -0.24(-2.08%)
Feb 15, 2017 11.55 11.55 11.55 0 -0.28(-2.35%)
Feb 14, 2017 11.84 11.84 11.64 11.83 5,794 +0.92(+8.47%)
Feb 13, 2017 10.61 10.91 10.46 10.91 2,815 +0.25(+2.39%)
Feb 10, 2017 11.45 11.45 10.65 10.65 954 -1.25(-10.50%)
Feb 09, 2017 11.90 11.91 11.90 11.90 2,868 +0.28(+2.39%)
Feb 01, 2017 11.62 11.62 11.62 0 -0.62(-5.04%)
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%)
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.