Patriot TR HD (NQ: PATI )

11.80 USD -0.15 (-1.26%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.31 19.31 19.23 19.23 1,000 -0.62(-3.12%)
Sep 27, 2018 20.09 20.09 19.64 19.85 1,125 -0.20(-1.02%)
Sep 26, 2018 20.15 20.62 19.90 20.05 1,378 -0.45(-2.17%)
Sep 25, 2018 20.47 20.50 20.47 20.50 2,110 +0.04(+0.20%)
Sep 24, 2018 20.34 20.46 20.29 20.46 984 -0.64(-3.03%)
Sep 21, 2018 19.18 21.10 19.04 21.10 12,800 +0.95(+4.71%)
Sep 20, 2018 18.80 20.15 18.80 20.15 12,630 +1.25(+6.61%)
Sep 19, 2018 18.80 18.90 18.80 18.90 769 +0.00(+0.00%)
Sep 18, 2018 18.72 18.90 18.72 18.90 731 +0.09(+0.48%)
Sep 17, 2018 18.89 18.89 18.81 18.81 1,048 -0.09(-0.48%)
Sep 14, 2018 19.15 19.60 18.90 18.90 2,400 +0.35(+1.89%)
Sep 13, 2018 18.90 18.90 18.55 18.55 836 -0.11(-0.59%)
Sep 12, 2018 18.80 18.80 18.62 18.66 919 -0.34(-1.79%)
Sep 11, 2018 19.74 20.20 18.15 19.00 11,874 -1.00(-5.00%)
Sep 10, 2018 20.55 20.55 19.95 20.00 618 -0.50(-2.44%)
Sep 07, 2018 19.90 20.66 19.90 20.50 38,300 +0.50(+2.50%)
Sep 06, 2018 20.00 20.10 19.50 20.00 1,125 -0.25(-1.23%)
Sep 05, 2018 20.25 20.25 19.50 20.25 1,861 -0.24(-1.17%)
Sep 04, 2018 20.10 20.50 20.10 20.49 2,968 -0.11(-0.53%)
Aug 31, 2018 20.60 20.60 20.60 0 +0.00(+0.00%)
Aug 30, 2018 20.60 20.60 20.60 116 +0.00(+0.00%)
Aug 29, 2018 20.60 20.60 20.60 20.60 278 -0.40(-1.90%)
Aug 28, 2018 20.35 21.00 20.35 21.00 256 +0.68(+3.35%)
Aug 27, 2018 21.00 21.00 20.25 20.32 1,858 -0.29(-1.41%)
Aug 24, 2018 20.74 20.74 20.61 20.61 1,000 +0.03(+0.16%)
Aug 23, 2018 20.42 21.25 20.42 20.58 2,901 +0.16(+0.76%)
Aug 22, 2018 20.55 20.55 20.42 20.42 503 -0.13(-0.62%)
Aug 21, 2018 20.55 20.55 20.55 20.55 180 -0.45(-2.14%)
Aug 20, 2018 21.21 21.21 21.00 21.00 889 -0.21(-0.99%)
Aug 17, 2018 21.21 21.21 21.21 21.21 100 +0.41(+1.97%)
Aug 16, 2018 20.69 21.14 20.69 20.80 3,785 +0.01(+0.05%)
Aug 15, 2018 20.90 21.00 20.16 20.79 7,192 -0.31(-1.47%)
Aug 14, 2018 20.65 21.44 20.59 21.10 8,603 -0.40(-1.86%)
Aug 13, 2018 21.55 21.95 21.50 21.50 3,813 -0.45(-2.05%)
Aug 10, 2018 21.90 21.95 21.90 21.95 1,000 +0.00(+0.00%)
Aug 09, 2018 21.55 21.95 21.55 21.95 4,666 +0.59(+2.76%)
Aug 08, 2018 21.36 21.36 21.36 21.36 150 +0.19(+0.90%)
Aug 07, 2018 21.65 21.95 20.73 21.17 2,400 -0.78(-3.55%)
Aug 06, 2018 21.79 21.95 21.79 21.95 965 +0.45(+2.09%)
Aug 03, 2018 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Aug 02, 2018 21.40 21.50 21.40 21.50 314 +0.20(+0.94%)
Aug 01, 2018 21.45 21.45 21.30 21.30 734 +0.00(+0.00%)
Jul 31, 2018 21.34 21.79 21.30 21.30 2,421 +0.60(+2.90%)
Jul 30, 2018 21.40 21.93 20.70 20.70 3,637 -0.60(-2.82%)
Jul 27, 2018 21.00 21.65 20.80 21.30 11,200 +0.30(+1.43%)
Jul 26, 2018 21.95 21.95 21.00 21.00 14,460 -0.09(-0.43%)
Jul 25, 2018 21.70 21.70 21.09 21.09 1,037 -0.64(-2.92%)
Jul 24, 2018 21.51 21.84 21.51 21.73 694 +0.24(+1.09%)
Jul 23, 2018 21.00 21.49 21.00 21.49 2,013 +0.49(+2.33%)
Jul 20, 2018 21.00 21.00 21.00 21.00 1,307 -0.11(-0.52%)
Jul 19, 2018 21.47 21.55 21.11 21.11 1,314 -0.12(-0.57%)
Jul 18, 2018 21.31 21.95 21.23 21.23 3,037 -0.64(-2.93%)
Jul 17, 2018 21.87 21.87 21.87 21.87 124 +0.02(+0.09%)
Jul 16, 2018 21.85 21.95 20.92 21.85 2,090 +0.05(+0.23%)
Jul 12, 2018 21.80 21.80 21.80 96 -0.05(-0.23%)
Jul 11, 2018 21.22 21.90 20.90 21.85 2,964 +0.45(+2.10%)
Jul 10, 2018 21.75 21.80 20.87 21.40 1,438 -0.42(-1.92%)
Jul 09, 2018 21.65 21.82 21.26 21.82 1,451 +0.12(+0.55%)
Jul 06, 2018 22.02 22.20 20.78 21.70 7,682 +0.20(+0.93%)
Jul 05, 2018 20.92 22.00 20.40 21.50 4,544 -0.50(-2.27%)
Jul 03, 2018 22.00 22.00 22.00 0 -0.06(-0.27%)
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.