Patriot TR HD (NQ: PATI )

7.867 +0.037 (+0.48%)
Streaming Delayed Price Updated: 10:14 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.696 4.696 4.690 4.690 1,074 +0.00(+0.00%)
May 28, 2020 4.690 4.819 4.690 4.690 19,503 +0.11(+2.44%)
May 27, 2020 4.774 4.774 4.500 4.579 42,184 -0.20(-4.09%)
May 26, 2020 4.724 4.880 4.724 4.774 7,178 -0.10(-2.06%)
May 22, 2020 4.729 4.875 4.729 4.875 2,149 +0.11(+2.34%)
May 21, 2020 4.763 4.763 4.763 4.763 1,110 -0.15(-3.07%)
May 20, 2020 4.802 4.914 4.746 4.914 6,117 +0.19(+4.10%)
May 19, 2020 4.953 4.969 4.718 4.720 10,618 -0.05(-1.13%)
May 18, 2020 4.803 4.803 4.774 4.774 1,056 +0.05(+1.03%)
May 15, 2020 4.919 4.919 4.720 4.725 8,596 -0.11(-2.28%)
May 14, 2020 4.835 4.835 4.835 170 +0.00(+0.00%)
May 13, 2020 4.835 4.835 4.835 4.835 295 +0.02(+0.46%)
May 12, 2020 4.813 4.813 4.813 4.813 474 +0.00(+0.00%)
May 11, 2020 4.830 4.936 4.813 4.813 4,117 -0.12(-2.49%)
May 08, 2020 4.746 4.969 4.746 4.936 12,357 +0.06(+1.14%)
May 07, 2020 4.718 4.880 4.718 4.880 7,539 +0.00(+0.00%)
May 06, 2020 4.914 4.914 4.788 4.880 8,781 -0.01(-0.11%)
May 05, 2020 4.918 4.941 4.862 4.886 4,124 -0.01(-0.23%)
May 04, 2020 4.886 4.935 4.875 4.897 1,781 -0.09(-1.89%)
May 01, 2020 4.991 4.991 4.991 127 +0.00(+0.00%)
Apr 30, 2020 5.235 5.235 4.991 4.991 4,851 -0.01(-0.12%)
Apr 29, 2020 4.942 5.014 4.942 4.997 6,560 -0.02(-0.33%)
Apr 28, 2020 5.092 5.092 5.014 5.014 985 +0.15(+2.98%)
Apr 27, 2020 5.103 5.282 4.869 4.869 4,409 -0.16(-3.22%)
Apr 24, 2020 5.204 5.204 4.634 5.031 42,982 -0.39(-7.24%)
Apr 23, 2020 5.424 5.424 5.424 19 +0.00(+0.00%)
Apr 22, 2020 5.371 5.424 5.193 5.424 3,264 +0.10(+1.79%)
Apr 21, 2020 5.383 5.383 5.328 5.328 1,128 +0.09(+1.74%)
Apr 20, 2020 5.567 5.567 5.237 5.237 3,877 +0.01(+0.21%)
Apr 17, 2020 5.578 5.578 5.226 5.226 5,193 -0.02(-0.43%)
Apr 16, 2020 5.249 5.249 5.249 5.249 385 -0.26(-4.73%)
Apr 15, 2020 5.509 5.509 5.509 73 +0.00(+0.00%)
Apr 14, 2020 5.265 5.570 5.265 5.509 6,194 -0.07(-1.33%)
Apr 13, 2020 5.767 5.767 5.584 5.584 1,576 -0.28(-4.76%)
Apr 09, 2020 5.338 5.863 5.327 5.863 9,133 +0.39(+7.05%)
Apr 08, 2020 5.254 5.477 5.215 5.477 13,621 -0.08(-1.52%)
Apr 07, 2020 5.684 5.684 5.550 5.561 5,757 +0.33(+6.30%)
Apr 06, 2020 5.561 5.584 5.232 5.232 5,236 +0.02(+0.32%)
Apr 03, 2020 6.041 6.041 5.210 5.215 7,163 -0.51(-8.88%)
Apr 02, 2020 5.200 5.723 5.200 5.723 4,104 +0.56(+10.81%)
Apr 01, 2020 5.165 5.165 5.165 238 +0.00(+0.00%)
Mar 31, 2020 5.165 5.165 5.165 5.165 1,020 -0.44(-7.82%)
Mar 30, 2020 5.584 5.603 5.310 5.603 1,663 +0.29(+5.52%)
Mar 27, 2020 5.310 5.310 5.310 5.310 179 -0.21(-3.74%)
Mar 26, 2020 5.396 5.572 5.396 5.517 3,528 -0.07(-1.30%)
Mar 25, 2020 5.863 5.863 5.383 5.589 5,761 -0.03(-0.50%)
Mar 24, 2020 6.131 6.131 5.617 5.617 2,408 +0.03(+0.60%)
Mar 23, 2020 4.696 5.629 4.640 5.584 27,677 +0.78(+16.14%)
Mar 20, 2020 4.679 5.483 4.668 4.808 10,745 -0.37(-7.12%)
Mar 19, 2020 5.260 5.260 5.017 5.176 10,953 -0.02(-0.32%)
Mar 18, 2020 5.695 5.779 5.193 5.193 8,370 -0.60(-10.40%)
Mar 17, 2020 5.612 6.265 5.612 5.796 4,763 +0.21(+3.70%)
Mar 16, 2020 5.584 8.169 5.584 5.589 8,639 -0.82(-12.80%)
Mar 13, 2020 6.684 6.879 6.410 6.410 15,043 -0.11(-1.71%)
Mar 12, 2020 6.259 6.689 6.259 6.522 12,216 -0.18(-2.75%)
Mar 11, 2020 6.457 6.961 6.377 6.706 6,241 +0.22(+3.36%)
Mar 10, 2020 6.513 6.874 6.254 6.488 34,805 +0.18(+2.83%)
Mar 09, 2020 6.449 6.617 6.309 6.310 13,944 -0.18(-2.75%)
Mar 06, 2020 6.739 6.739 6.226 6.488 15,402 -0.02(-0.25%)
Mar 05, 2020 6.840 6.851 6.455 6.505 6,538 -0.23(-3.45%)
Mar 04, 2020 6.737 6.737 6.737 173 +0.00(+0.00%)
Mar 03, 2020 6.628 6.767 6.544 6.737 6,716 +0.11(+1.58%)
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.