Patriot TR HD (NQ: PATI )

7.830 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.