Patriot TR HD (NQ: PATI )

11.67 USD -0.23 (-1.93%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.75 18.75 18.75 18.75 465 +0.26(+1.41%)
May 30, 2018 18.50 18.62 18.49 18.49 2,320 -0.17(-0.91%)
May 29, 2018 18.66 18.66 18.66 18.66 265 +0.14(+0.77%)
May 22, 2018 18.52 18.52 18.52 0 -0.00(-0.01%)
May 21, 2018 18.47 18.52 18.47 18.52 200 +0.27(+1.48%)
May 18, 2018 18.25 18.25 18.25 18.25 421 +0.00(+0.00%)
May 17, 2018 18.20 18.64 18.01 18.25 3,091 +0.05(+0.27%)
May 16, 2018 18.67 18.67 18.20 18.20 1,552 -0.55(-2.93%)
May 14, 2018 18.75 18.75 18.75 0 +0.04(+0.21%)
May 11, 2018 18.60 18.71 18.60 18.71 544 -0.03(-0.16%)
May 10, 2018 18.80 18.80 18.74 18.74 774 +0.02(+0.11%)
May 09, 2018 19.00 19.00 18.35 18.72 4,467 +0.22(+1.22%)
May 08, 2018 18.50 18.50 18.50 18.50 266 +0.05(+0.24%)
May 07, 2018 18.25 18.45 18.25 18.45 993 +0.22(+1.21%)
May 01, 2018 18.23 18.23 18.23 22 +0.23(+1.28%)
Apr 30, 2018 18.00 18.00 18.00 18.00 753 -0.13(-0.73%)
Apr 27, 2018 18.10 18.45 18.10 18.13 5,223 -0.37(-1.98%)
Apr 26, 2018 18.50 18.50 18.00 18.50 1,839 +0.00(+0.00%)
Apr 25, 2018 18.61 18.61 18.50 18.50 555 +0.00(+0.00%)
Apr 23, 2018 18.50 18.50 18.50 33 -0.80(-4.15%)
Apr 19, 2018 19.30 19.30 19.30 32 +0.66(+3.54%)
Apr 18, 2018 18.64 18.64 18.64 18.64 403 -0.06(-0.32%)
Apr 16, 2018 18.70 18.70 18.70 233 -1.26(-6.31%)
Apr 12, 2018 19.96 19.96 19.96 85 +0.21(+1.06%)
Apr 11, 2018 19.75 19.75 19.75 19.75 402 +0.25(+1.28%)
Apr 10, 2018 19.50 19.50 19.50 19.50 810 +0.97(+5.24%)
Apr 06, 2018 18.53 18.53 18.53 38 -0.13(-0.70%)
Apr 03, 2018 18.66 18.66 18.66 17 -0.34(-1.79%)
Apr 02, 2018 18.55 19.27 18.55 19.00 5,574 +0.00(+0.00%)
Mar 28, 2018 19.00 19.00 19.00 0 +0.41(+2.23%)
Mar 26, 2018 18.59 18.59 18.59 18 -0.16(-0.87%)
Mar 20, 2018 18.75 18.75 18.75 6 +0.00(+0.00%)
Mar 19, 2018 19.00 19.00 18.75 18.75 2,071 -0.85(-4.34%)
Mar 16, 2018 19.55 19.60 19.55 19.60 1,502 +0.00(+0.00%)
Mar 14, 2018 19.60 19.60 19.60 1 -0.02(-0.12%)
Mar 13, 2018 19.39 19.62 19.39 19.62 10,519 +0.22(+1.15%)
Mar 12, 2018 19.40 19.40 19.40 19.40 548 +0.40(+2.11%)
Mar 07, 2018 19.00 19.00 19.00 227 +0.01(+0.05%)
Mar 06, 2018 19.05 19.88 18.63 18.99 18,307 -0.11(-0.58%)
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.