Patriot TR HD (NQ: PATI )

10.00 USD -0.22 (-2.15%)
Streaming Delayed Price Updated: 12:46 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2019 18.02 18.02 18.02 0 -0.23(-1.26%)
Nov 26, 2019 18.00 18.37 17.73 18.25 11,530 +0.75(+4.28%)
Nov 25, 2019 17.61 17.61 17.44 17.50 1,252 +0.10(+0.58%)
Nov 22, 2019 17.40 17.40 17.40 17.40 800 +0.10(+0.58%)
Nov 21, 2019 17.30 17.30 17.30 5 +0.00(+0.00%)
Nov 20, 2019 17.54 17.76 17.30 17.30 3,151 -0.20(-1.14%)
Nov 19, 2019 17.50 17.50 17.50 176 +0.00(+0.00%)
Nov 18, 2019 17.50 17.50 17.50 70 +0.00(+0.00%)
Nov 15, 2019 17.50 17.50 17.50 17.50 500 -0.17(-0.94%)
Nov 14, 2019 17.66 17.76 17.58 17.67 1,137 -0.09(-0.53%)
Nov 13, 2019 17.76 17.76 17.76 41 +0.00(+0.00%)
Nov 12, 2019 17.76 17.76 17.76 17.76 1,177 -0.53(-2.89%)
Nov 11, 2019 18.29 18.29 18.29 18.29 205 +0.79(+4.50%)
Nov 08, 2019 17.50 17.50 17.50 2 +0.00(+0.00%)
Nov 07, 2019 17.50 17.50 17.50 11 +0.00(+0.00%)
Nov 06, 2019 17.50 17.50 17.50 106 +0.00(+0.00%)
Nov 05, 2019 18.01 18.01 17.30 17.50 4,584 -0.50(-2.78%)
Nov 04, 2019 18.00 18.00 18.00 18.00 1,036 +0.00(+0.00%)
Nov 01, 2019 18.00 18.00 18.00 3 +0.00(+0.00%)
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%)
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.