Patriot TR HD (NQ: PATI )

8.254 -0.146 (-1.74%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.263 8.385 7.999 7.999 19,730 -0.18(-2.19%)
Jun 27, 2019 8.451 8.451 8.065 8.178 2,870 +0.05(+0.58%)
Jun 26, 2019 8.743 8.743 8.131 8.131 9,780 -0.50(-5.79%)
Jun 25, 2019 8.715 8.951 8.550 8.630 1,457 +0.00(+0.00%)
Jun 24, 2019 8.630 8.630 8.630 8.630 311 +0.04(+0.44%)
Jun 21, 2019 8.593 8.593 8.593 8.593 212 +0.01(+0.16%)
Jun 20, 2019 8.578 8.578 8.578 8.578 284 -0.26(-2.93%)
Jun 19, 2019 8.838 8.838 8.838 485 +0.00(+0.00%)
Jun 18, 2019 8.225 8.880 8.211 8.838 18,587 +0.59(+7.14%)
Jun 17, 2019 8.626 8.626 8.060 8.249 15,383 -0.43(-4.94%)
Jun 14, 2019 8.677 8.677 8.677 8.677 212 +0.00(+0.05%)
Jun 13, 2019 8.890 8.890 8.673 8.673 1,862 +0.07(+0.82%)
Jun 12, 2019 8.602 8.602 8.602 8.602 265 -0.35(-3.95%)
Jun 10, 2019 8.956 8.956 8.956 0 +0.00(+0.00%)
Jun 07, 2019 8.956 8.956 8.941 8.956 10,607 +0.31(+3.56%)
Jun 06, 2019 8.648 8.648 8.648 57 +0.00(+0.00%)
Jun 05, 2019 8.648 8.648 8.648 42 +0.00(+0.00%)
Jun 04, 2019 8.648 8.648 8.648 25 +0.00(+0.00%)
Jun 03, 2019 8.673 8.673 8.648 8.648 3,443 -0.00(-0.02%)
May 31, 2019 8.649 8.649 8.649 203 +0.00(+0.00%)
May 30, 2019 8.649 8.649 8.649 116 +0.00(+0.00%)
May 28, 2019 8.649 8.649 8.649 0 +0.00(+0.00%)
May 24, 2019 8.673 8.673 8.649 8.649 1,272 -0.02(-0.27%)
May 23, 2019 8.673 8.673 8.673 8.673 1,289 -0.12(-1.35%)
May 22, 2019 8.792 8.792 8.792 135 +0.00(+0.00%)
May 21, 2019 8.792 8.792 8.792 16 +0.00(+0.00%)
May 20, 2019 8.792 8.792 8.792 8.792 231 +0.17(+1.93%)
May 17, 2019 8.956 8.956 8.479 8.626 8,062 -0.17(-1.91%)
May 16, 2019 8.793 8.793 8.793 8.793 916 -0.06(-0.65%)
May 15, 2019 8.850 8.850 8.850 288 +0.00(+0.00%)
May 14, 2019 8.770 8.850 8.770 8.850 1,313 -0.15(-1.64%)
May 13, 2019 8.993 8.998 8.993 8.998 1,866 -0.08(-0.83%)
May 09, 2019 9.073 9.073 9.073 0 +0.00(+0.00%)
May 08, 2019 9.073 9.073 9.073 286 +0.00(+0.00%)
May 07, 2019 9.055 9.073 9.050 9.073 3,186 +0.04(+0.42%)
May 06, 2019 9.036 9.036 9.036 9.036 411 +0.23(+2.58%)
May 03, 2019 8.808 8.808 8.808 19 +0.00(+0.00%)
May 02, 2019 8.808 8.808 8.808 80 +0.00(+0.00%)
May 01, 2019 8.808 8.808 8.808 8 +0.00(+0.00%)
Apr 30, 2019 8.808 8.808 8.808 19 +0.00(+0.00%)
Apr 29, 2019 8.808 8.808 8.808 8.808 3,159 -0.26(-2.87%)
Apr 26, 2019 9.069 9.069 9.069 159 +0.00(+0.00%)
Apr 25, 2019 9.069 9.069 9.069 44 +0.00(+0.00%)
Apr 24, 2019 9.069 9.069 9.069 220 +0.00(+0.00%)
Apr 23, 2019 9.069 9.069 9.069 9.069 776 +0.11(+1.26%)
Apr 22, 2019 8.951 8.956 8.951 8.956 3,678 +0.16(+1.88%)
Apr 18, 2019 8.791 8.791 8.791 6 +0.00(+0.00%)
Apr 17, 2019 8.791 8.791 8.791 8.791 237 -0.25(-2.81%)
Apr 16, 2019 9.045 9.045 9.045 76 +0.00(+0.00%)
Apr 15, 2019 9.045 9.045 9.045 29 +0.00(+0.00%)
Apr 12, 2019 9.045 9.045 9.045 9.045 1,060 -0.03(-0.31%)
Apr 11, 2019 9.073 9.073 9.073 84 +0.00(+0.00%)
Apr 10, 2019 9.073 9.073 9.073 9.073 1,016 +0.26(+2.94%)
Apr 09, 2019 8.814 8.814 8.814 290 +0.00(+0.00%)
Apr 08, 2019 8.814 8.878 8.814 8.814 776 +0.00(+0.00%)
Apr 05, 2019 8.956 8.956 8.814 8.814 2,545 -0.01(-0.11%)
Apr 04, 2019 8.824 8.824 8.824 27 +0.00(+0.00%)
Apr 03, 2019 8.894 9.045 8.824 8.824 3,536 -0.21(-2.27%)
Apr 02, 2019 9.029 9.029 9.029 9.029 1,122 +0.17(+1.89%)
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.