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 (%)
Oct 31, 2019 18.00 18.00 18.00 22 +0.00(+0.00%)
Oct 30, 2019 18.33 18.33 18.00 18.00 942 -0.04(-0.22%)
Oct 29, 2019 18.04 18.04 18.04 18.04 110 -0.30(-1.66%)
Oct 28, 2019 18.10 18.34 18.10 18.34 279 +0.55(+3.06%)
Oct 25, 2019 17.80 17.80 17.80 2 +0.00(+0.00%)
Oct 24, 2019 17.80 17.80 17.80 17.80 671 -0.95(-5.06%)
Oct 21, 2019 18.75 18.75 18.75 0 +0.75(+4.16%)
Oct 18, 2019 17.34 18.00 17.34 18.00 600 +0.75(+4.35%)
Oct 17, 2019 17.45 17.45 17.25 17.25 1,831 -0.30(-1.70%)
Oct 16, 2019 17.55 17.55 17.55 17.55 596 -0.16(-0.91%)
Oct 15, 2019 17.71 17.71 17.71 36 +0.00(+0.00%)
Oct 14, 2019 17.71 17.71 17.71 17.71 252 -0.20(-1.12%)
Oct 11, 2019 17.91 17.91 17.91 17.91 100 +0.00(+0.00%)
Oct 10, 2019 17.90 17.91 17.00 17.91 3,783 -0.74(-3.97%)
Oct 09, 2019 18.65 18.65 18.65 6 +0.00(+0.00%)
Oct 08, 2019 17.50 18.65 17.50 18.65 503 +1.12(+6.39%)
Oct 07, 2019 18.71 18.71 17.53 17.53 3,585 +0.01(+0.06%)
Oct 04, 2019 17.52 17.52 17.52 5 +0.00(+0.00%)
Oct 03, 2019 17.52 17.52 17.52 5 +0.00(+0.00%)
Oct 02, 2019 17.52 17.52 17.52 17.52 446 -0.38(-2.12%)
Oct 01, 2019 17.90 17.90 17.90 8 +0.00(+0.00%)
Sep 30, 2019 19.00 19.00 17.90 17.90 254 +0.58(+3.35%)
Sep 27, 2019 17.32 17.32 17.32 77 +0.00(+0.00%)
Sep 26, 2019 17.32 17.32 17.32 2 +0.00(+0.00%)
Sep 25, 2019 17.54 17.54 17.32 17.32 483 -0.03(-0.17%)
Sep 24, 2019 17.35 17.90 16.01 17.35 3,856 -0.43(-2.41%)
Sep 23, 2019 17.90 17.90 17.78 17.78 356 -0.52(-2.85%)
Sep 20, 2019 18.30 18.30 18.30 18.30 100 +0.95(+5.48%)
Sep 19, 2019 17.35 17.35 17.35 14 +0.00(+0.00%)
Sep 18, 2019 17.35 17.35 17.35 17.35 849 -0.55(-3.07%)
Sep 17, 2019 17.90 17.90 17.90 17.90 370 +0.25(+1.42%)
Sep 16, 2019 17.55 17.65 17.55 17.65 1,330 -0.15(-0.85%)
Sep 13, 2019 18.35 18.35 17.80 17.80 2,100 +0.00(+0.01%)
Sep 12, 2019 17.91 18.05 17.80 17.80 1,802 +0.00(+0.00%)
Sep 11, 2019 17.72 17.80 17.72 17.80 575 +0.29(+1.66%)
Sep 10, 2019 18.16 18.16 17.51 17.51 897 -0.05(-0.28%)
Sep 09, 2019 17.50 17.56 17.50 17.56 1,134 -0.29(-1.62%)
Sep 06, 2019 17.85 17.85 17.85 23 +0.00(+0.00%)
Sep 05, 2019 17.85 17.85 17.85 4 +0.00(+0.00%)
Sep 04, 2019 17.85 17.85 17.85 17.85 133 -0.40(-2.19%)
Aug 30, 2019 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 28, 2019 18.25 18.25 18.25 0 +0.00(+0.00%)
Aug 27, 2019 18.25 18.25 18.25 22 +0.00(+0.00%)
Aug 22, 2019 18.25 18.25 18.25 0 -0.50(-2.67%)
Aug 21, 2019 18.08 18.84 18.08 18.75 11,643 +0.50(+2.74%)
Aug 20, 2019 18.04 18.25 17.76 18.25 662 +1.45(+8.63%)
Aug 16, 2019 16.80 16.80 16.80 0 +0.05(+0.30%)
Aug 15, 2019 16.75 16.75 16.75 16.75 250 -0.75(-4.29%)
Aug 14, 2019 17.50 17.50 17.50 1 +0.00(+0.00%)
Aug 13, 2019 17.50 17.50 17.50 17.50 116 +0.00(+0.00%)
Aug 12, 2019 17.50 17.50 17.50 52 +0.00(+0.00%)
Aug 09, 2019 17.50 17.50 17.50 17.50 900 -0.40(-2.23%)
Aug 08, 2019 17.90 17.90 17.90 104 +0.00(+0.00%)
Aug 07, 2019 18.00 18.00 17.90 17.90 289 -0.50(-2.72%)
Aug 06, 2019 19.40 19.40 18.40 18.40 517 +0.90(+5.14%)
Aug 05, 2019 17.53 17.55 17.50 17.50 738 +0.25(+1.45%)
Aug 02, 2019 17.25 17.25 17.24 17.25 900 +0.24(+1.41%)
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.