Patriot TR HD (NQ: PATI )

8.370 USD -0.250 (-2.90%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.60 20.60 20.60 0 +0.00(+0.00%)
Aug 30, 2018 20.60 20.60 20.60 116 +0.00(+0.00%)
Aug 29, 2018 20.60 20.60 20.60 20.60 278 -0.40(-1.90%)
Aug 28, 2018 20.35 21.00 20.35 21.00 256 +0.68(+3.35%)
Aug 27, 2018 21.00 21.00 20.25 20.32 1,858 -0.29(-1.41%)
Aug 24, 2018 20.74 20.74 20.61 20.61 1,000 +0.03(+0.16%)
Aug 23, 2018 20.42 21.25 20.42 20.58 2,901 +0.16(+0.76%)
Aug 22, 2018 20.55 20.55 20.42 20.42 503 -0.13(-0.62%)
Aug 21, 2018 20.55 20.55 20.55 20.55 180 -0.45(-2.14%)
Aug 20, 2018 21.21 21.21 21.00 21.00 889 -0.21(-0.99%)
Aug 17, 2018 21.21 21.21 21.21 21.21 100 +0.41(+1.97%)
Aug 16, 2018 20.69 21.14 20.69 20.80 3,785 +0.01(+0.05%)
Aug 15, 2018 20.90 21.00 20.16 20.79 7,192 -0.31(-1.47%)
Aug 14, 2018 20.65 21.44 20.59 21.10 8,603 -0.40(-1.86%)
Aug 13, 2018 21.55 21.95 21.50 21.50 3,813 -0.45(-2.05%)
Aug 10, 2018 21.90 21.95 21.90 21.95 1,000 +0.00(+0.00%)
Aug 09, 2018 21.55 21.95 21.55 21.95 4,666 +0.59(+2.76%)
Aug 08, 2018 21.36 21.36 21.36 21.36 150 +0.19(+0.90%)
Aug 07, 2018 21.65 21.95 20.73 21.17 2,400 -0.78(-3.55%)
Aug 06, 2018 21.79 21.95 21.79 21.95 965 +0.45(+2.09%)
Aug 03, 2018 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Aug 02, 2018 21.40 21.50 21.40 21.50 314 +0.20(+0.94%)
Aug 01, 2018 21.45 21.45 21.30 21.30 734 +0.00(+0.00%)
Jul 31, 2018 21.34 21.79 21.30 21.30 2,421 +0.60(+2.90%)
Jul 30, 2018 21.40 21.93 20.70 20.70 3,637 -0.60(-2.82%)
Jul 27, 2018 21.00 21.65 20.80 21.30 11,200 +0.30(+1.43%)
Jul 26, 2018 21.95 21.95 21.00 21.00 14,460 -0.09(-0.43%)
Jul 25, 2018 21.70 21.70 21.09 21.09 1,037 -0.64(-2.92%)
Jul 24, 2018 21.51 21.84 21.51 21.73 694 +0.24(+1.09%)
Jul 23, 2018 21.00 21.49 21.00 21.49 2,013 +0.49(+2.33%)
Jul 20, 2018 21.00 21.00 21.00 21.00 1,307 -0.11(-0.52%)
Jul 19, 2018 21.47 21.55 21.11 21.11 1,314 -0.12(-0.57%)
Jul 18, 2018 21.31 21.95 21.23 21.23 3,037 -0.64(-2.93%)
Jul 17, 2018 21.87 21.87 21.87 21.87 124 +0.02(+0.09%)
Jul 16, 2018 21.85 21.95 20.92 21.85 2,090 +0.05(+0.23%)
Jul 12, 2018 21.80 21.80 21.80 96 -0.05(-0.23%)
Jul 11, 2018 21.22 21.90 20.90 21.85 2,964 +0.45(+2.10%)
Jul 10, 2018 21.75 21.80 20.87 21.40 1,438 -0.42(-1.92%)
Jul 09, 2018 21.65 21.82 21.26 21.82 1,451 +0.12(+0.55%)
Jul 06, 2018 22.02 22.20 20.78 21.70 7,682 +0.20(+0.93%)
Jul 05, 2018 20.92 22.00 20.40 21.50 4,544 -0.50(-2.27%)
Jul 03, 2018 22.00 22.00 22.00 0 -0.06(-0.27%)
Jul 02, 2018 21.15 22.09 21.13 22.06 2,724 +1.05(+5.00%)
Jun 29, 2018 21.01 21.01 21.01 21.01 568 -0.99(-4.50%)
Jun 28, 2018 22.00 22.00 22.00 22.00 175 +0.50(+2.33%)
Jun 27, 2018 22.10 22.10 20.10 21.50 4,336 -0.50(-2.27%)
Jun 26, 2018 21.99 22.23 21.48 22.00 13,223 +0.00(+0.00%)
Jun 25, 2018 22.63 22.63 20.14 22.00 16,209 -0.49(-2.18%)
Jun 22, 2018 22.17 22.49 20.66 22.49 10,617 +0.74(+3.40%)
Jun 21, 2018 21.96 22.45 21.14 21.75 34,434 -0.45(-2.03%)
Jun 20, 2018 22.40 22.40 21.40 22.20 4,220 -0.20(-0.89%)
Jun 19, 2018 22.64 22.64 22.31 22.40 37,484 -0.25(-1.10%)
Jun 18, 2018 22.49 22.75 22.13 22.65 15,589 +0.00(+0.00%)
Jun 15, 2018 22.35 22.75 22.35 22.65 13,915 +0.03(+0.13%)
Jun 14, 2018 22.30 22.80 21.87 22.62 23,663 +0.76(+3.48%)
Jun 13, 2018 22.46 22.51 20.76 21.86 8,996 -0.48(-2.15%)
Jun 12, 2018 22.35 22.80 21.97 22.34 4,519 -0.01(-0.04%)
Jun 11, 2018 22.00 22.58 21.71 22.35 5,634 +0.60(+2.76%)
Jun 08, 2018 22.15 22.65 20.82 21.75 11,205 +0.12(+0.58%)
Jun 07, 2018 20.35 22.45 20.35 21.62 14,288 +1.08(+5.23%)
Jun 06, 2018 21.00 21.50 19.80 20.55 5,979 -1.15(-5.30%)
Jun 05, 2018 19.50 23.80 19.50 21.70 9,753 +2.20(+11.28%)
Jun 04, 2018 19.00 19.50 19.00 19.50 2,231 +0.50(+2.63%)
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.