Patriot TR HD (NQ: PATI )

11.20 USD UNCHANGED
Streaming Delayed Price Updated: 12:52 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.98 19.28 18.80 18.80 3,800 +0.00(+0.00%)
Mar 28, 2019 18.60 19.02 18.60 18.80 1,865 -0.20(-1.05%)
Mar 27, 2019 19.00 19.00 19.00 30 +0.00(+0.00%)
Mar 26, 2019 19.16 19.27 18.95 19.00 1,608 +0.06(+0.32%)
Mar 25, 2019 18.95 18.95 18.61 18.94 1,890 +0.22(+1.18%)
Mar 22, 2019 19.20 19.25 18.67 18.72 1,200 -0.33(-1.73%)
Mar 21, 2019 19.68 19.88 19.05 19.05 1,857 -0.09(-0.47%)
Mar 20, 2019 19.05 19.25 18.92 19.14 4,628 -0.61(-3.09%)
Mar 19, 2019 19.75 19.75 19.75 19.75 197 +0.55(+2.86%)
Mar 18, 2019 19.25 19.25 19.09 19.20 1,160 -0.05(-0.26%)
Mar 15, 2019 19.25 19.25 19.25 13 +0.00(+0.00%)
Mar 14, 2019 19.25 19.25 19.25 19.25 107 +0.00(+0.00%)
Mar 13, 2019 19.25 19.25 19.25 19.25 200 +0.00(+0.00%)
Mar 12, 2019 19.25 19.25 19.25 19.25 354 +0.00(+0.00%)
Mar 11, 2019 19.42 19.50 19.25 19.25 8,490 +0.51(+2.72%)
Mar 08, 2019 19.37 19.37 18.74 18.74 2,000 -0.51(-2.62%)
Mar 07, 2019 18.85 19.25 18.85 19.25 2,515 +0.70(+3.75%)
Mar 06, 2019 18.60 19.05 18.55 18.55 1,045 -0.06(-0.32%)
Mar 05, 2019 19.13 19.50 18.61 18.61 17,940 +0.10(+0.54%)
Mar 04, 2019 18.51 18.51 18.51 108 +0.00(+0.00%)
Mar 01, 2019 18.51 18.51 18.51 89 +0.00(+0.00%)
Feb 28, 2019 18.51 18.51 18.51 18.51 281 -0.99(-5.08%)
Feb 27, 2019 19.50 19.50 19.50 19.50 109 +0.25(+1.30%)
Feb 26, 2019 19.25 19.25 18.92 19.25 2,414 +0.00(+0.00%)
Feb 25, 2019 19.25 19.25 19.25 156 +0.00(+0.00%)
Feb 22, 2019 19.00 19.25 19.00 19.25 600 +0.03(+0.16%)
Feb 21, 2019 18.91 19.22 18.91 19.22 414 +0.32(+1.69%)
Feb 20, 2019 18.85 19.10 18.85 18.90 1,202 +0.00(+0.00%)
Feb 19, 2019 19.02 19.02 18.83 18.90 1,651 +0.29(+1.56%)
Feb 15, 2019 18.76 18.84 18.61 18.61 1,400 +0.06(+0.32%)
Feb 14, 2019 18.79 19.24 18.55 18.55 576 -0.45(-2.37%)
Feb 13, 2019 19.00 19.00 19.00 1 +0.00(+0.00%)
Feb 12, 2019 18.42 19.00 18.42 19.00 91,215 +0.60(+3.26%)
Feb 11, 2019 18.59 18.80 18.40 18.40 3,007 -0.19(-1.02%)
Feb 08, 2019 18.59 18.59 18.59 59 +0.00(+0.00%)
Feb 07, 2019 18.59 18.59 18.59 36 +0.00(+0.00%)
Feb 06, 2019 18.59 18.59 18.59 11 +0.00(+0.00%)
Feb 05, 2019 18.45 18.59 18.45 18.59 330 -0.50(-2.62%)
Feb 04, 2019 18.75 19.09 18.75 19.09 2,095 -0.01(-0.05%)
Feb 01, 2019 19.10 19.10 19.10 19.10 200 -0.40(-2.05%)
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%)
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.