Patriot TR HD (NQ: PATI )

14.60 USD +0.40 (+2.82%)
Streaming Delayed Price Updated: 2:16 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.250 9.250 9.250 9.250 570 -0.79(-7.82%)
Mar 30, 2020 10.00 10.04 9.510 10.04 929 +0.53(+5.52%)
Mar 27, 2020 9.510 9.510 9.510 9.510 100 -0.37(-3.74%)
Mar 26, 2020 9.665 9.980 9.665 9.880 1,970 -0.13(-1.30%)
Mar 25, 2020 10.50 10.50 9.640 10.01 3,217 -0.05(-0.50%)
Mar 24, 2020 10.98 10.98 10.06 10.06 1,345 +0.06(+0.60%)
Mar 23, 2020 8.410 10.08 8.310 10.00 15,454 +1.39(+16.14%)
Mar 20, 2020 8.380 9.820 8.360 8.610 6,000 -0.66(-7.12%)
Mar 19, 2020 9.420 9.420 8.986 9.270 6,116 -0.03(-0.32%)
Mar 18, 2020 10.20 10.35 9.300 9.300 4,674 -1.08(-10.40%)
Mar 17, 2020 10.05 11.22 10.05 10.38 2,660 +0.37(+3.70%)
Mar 16, 2020 10.00 14.63 10.00 10.01 4,824 -1.47(-12.80%)
Mar 13, 2020 11.97 12.32 11.48 11.48 8,400 -0.20(-1.71%)
Mar 12, 2020 11.21 11.98 11.21 11.68 6,821 -0.33(-2.75%)
Mar 11, 2020 11.56 12.47 11.42 12.01 3,485 +0.39(+3.36%)
Mar 10, 2020 11.66 12.31 11.20 11.62 19,434 +0.32(+2.83%)
Mar 09, 2020 11.55 11.85 11.30 11.30 7,786 -0.32(-2.75%)
Mar 06, 2020 12.07 12.07 11.15 11.62 8,600 -0.03(-0.25%)
Mar 05, 2020 12.25 12.27 11.56 11.65 3,651 -0.42(-3.45%)
Mar 04, 2020 12.07 12.07 12.07 97 +0.00(+0.00%)
Mar 03, 2020 11.87 12.12 11.72 12.07 3,750 +0.19(+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.