Patriot TR HD (NQ: PATI )

11.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 11.13 11.28 11.13 11.28 2,724 +0.00(+0.00%)
Jun 17, 2021 11.16 11.28 11.13 11.28 1,495 +0.12(+1.08%)
Jun 16, 2021 11.15 11.16 11.15 11.16 1,494 +0.03(+0.22%)
Jun 15, 2021 11.20 11.20 11.10 11.13 2,450 -0.01(-0.05%)
Jun 14, 2021 11.43 11.43 11.10 11.14 3,453 -0.22(-1.93%)
Jun 11, 2021 11.24 11.39 11.10 11.36 1,607 +0.23(+2.07%)
Jun 09, 2021 11.13 11.13 11.13 26 +0.03(+0.27%)
Jun 08, 2021 11.28 11.29 11.10 11.10 3,052 -0.17(-1.51%)
Jun 07, 2021 11.15 11.30 11.10 11.27 1,610 +0.17(+1.53%)
Jun 04, 2021 11.06 11.27 11.06 11.10 6,765 -0.01(-0.05%)
Jun 03, 2021 11.07 11.11 11.07 11.11 611 +0.03(+0.27%)
Jun 02, 2021 11.01 11.14 11.01 11.07 5,117 +0.06(+0.59%)
Jun 01, 2021 11.07 11.14 11.01 11.01 6,256 -0.01(-0.09%)
May 28, 2021 11.01 11.37 11.01 11.02 5,010 -0.09(-0.81%)
May 27, 2021 11.42 11.46 11.06 11.11 2,785 +0.05(+0.46%)
May 26, 2021 11.01 11.07 11.01 11.06 1,174 +0.05(+0.44%)
May 25, 2021 11.20 11.30 11.01 11.01 16,854 -0.26(-2.31%)
May 24, 2021 11.63 11.75 11.14 11.27 7,420 -0.11(-0.97%)
May 21, 2021 11.38 11.38 11.30 11.38 6,257 +0.08(+0.71%)
May 20, 2021 11.48 11.48 11.30 11.30 874 -0.15(-1.31%)
May 19, 2021 11.50 11.50 11.29 11.45 5,978 +0.14(+1.26%)
May 18, 2021 11.21 11.50 11.21 11.31 6,514 +0.04(+0.33%)
May 17, 2021 11.50 11.50 11.23 11.27 3,075 +0.20(+1.81%)
May 14, 2021 11.00 11.59 11.00 11.07 5,499 -0.13(-1.16%)
May 13, 2021 12.84 12.84 10.77 11.20 35,207 -1.86(-14.23%)
May 12, 2021 12.00 13.15 11.52 13.06 42,783 +1.10(+9.18%)
May 11, 2021 12.00 12.00 11.36 11.96 12,683 -0.09(-0.77%)
May 10, 2021 11.40 12.30 11.40 12.05 28,926 +0.65(+5.72%)
May 07, 2021 11.38 11.40 10.88 11.40 7,711 +0.20(+1.80%)
May 06, 2021 11.20 11.20 11.20 11.20 898 +0.02(+0.16%)
May 05, 2021 11.18 11.18 11.18 11.18 602 -0.11(-0.97%)
May 04, 2021 11.17 11.29 10.88 11.29 10,987 +0.12(+1.07%)
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.