Patriot TR HD (NQ: PATI )

11.92 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 11.12 11.30 11.06 11.17 4,578 +0.31(+2.84%)
Apr 30, 2021 10.81 11.16 10.57 10.86 4,700 +0.11(+1.03%)
Apr 29, 2021 10.60 10.75 10.60 10.75 8,221 +0.22(+2.09%)
Apr 28, 2021 10.94 10.94 10.52 10.53 14,041 -0.24(-2.23%)
Apr 27, 2021 10.85 10.90 10.76 10.77 3,743 -0.13(-1.19%)
Apr 26, 2021 11.05 11.05 10.86 10.90 52,808 -0.28(-2.50%)
Apr 23, 2021 10.99 11.18 10.99 11.18 16,900 +0.17(+1.54%)
Apr 22, 2021 11.00 11.12 10.98 11.01 10,824 +0.01(+0.09%)
Apr 21, 2021 10.99 11.09 10.97 11.00 4,482 -0.03(-0.27%)
Apr 20, 2021 11.00 11.05 10.95 11.03 8,178 +0.02(+0.18%)
Apr 19, 2021 10.95 11.11 10.95 11.01 16,025 +0.03(+0.31%)
Apr 16, 2021 11.00 11.08 10.95 10.98 3,700 -0.02(-0.21%)
Apr 15, 2021 11.00 11.06 10.96 11.00 4,054 +0.00(+0.00%)
Apr 14, 2021 11.07 11.15 11.00 11.00 3,296 +0.00(+0.00%)
Apr 13, 2021 11.13 11.14 10.95 11.00 4,527 +0.00(+0.00%)
Apr 12, 2021 11.00 11.00 11.00 11.00 3,389 +0.00(+0.00%)
Apr 09, 2021 11.16 11.16 11.00 11.00 8,400 -0.04(-0.36%)
Apr 08, 2021 11.03 11.18 11.03 11.04 3,834 +0.01(+0.09%)
Apr 07, 2021 11.15 11.21 11.03 11.03 52,658 -0.25(-2.22%)
Apr 06, 2021 11.37 11.38 11.28 11.28 2,436 +0.13(+1.17%)
Apr 05, 2021 10.98 11.15 10.98 11.15 1,321 +0.13(+1.18%)
Apr 01, 2021 11.00 11.11 11.00 11.02 1,600 +0.01(+0.09%)
Mar 31, 2021 11.03 11.11 10.79 11.01 2,304 -0.10(-0.90%)
Mar 30, 2021 11.11 11.11 10.93 11.11 1,480 +0.00(+0.00%)
Mar 29, 2021 11.04 11.22 11.04 11.11 3,721 +0.08(+0.73%)
Mar 26, 2021 11.01 11.05 11.01 11.03 1,700 -0.02(-0.18%)
Mar 25, 2021 10.80 11.11 10.80 11.05 4,351 +0.25(+2.31%)
Mar 24, 2021 10.77 10.82 10.50 10.80 10,463 +0.14(+1.31%)
Mar 23, 2021 10.74 10.78 10.66 10.66 9,825 -0.14(-1.30%)
Mar 22, 2021 10.77 11.12 10.77 10.80 20,786 +0.02(+0.19%)
Mar 19, 2021 10.91 11.30 10.77 10.78 14,700 -0.12(-1.10%)
Mar 18, 2021 10.60 11.23 10.60 10.90 7,132 +0.07(+0.65%)
Mar 17, 2021 10.71 11.37 10.60 10.83 17,663 -0.14(-1.28%)
Mar 16, 2021 10.72 10.99 10.70 10.97 5,933 +0.02(+0.18%)
Mar 15, 2021 10.67 11.00 10.65 10.95 7,135 -0.01(-0.09%)
Mar 12, 2021 10.87 10.98 10.62 10.96 6,200 -0.04(-0.36%)
Mar 11, 2021 10.55 11.07 10.43 11.00 9,354 +0.46(+4.36%)
Mar 10, 2021 10.33 10.60 10.33 10.54 9,904 +0.05(+0.48%)
Mar 09, 2021 10.47 10.50 10.30 10.49 7,129 -0.01(-0.10%)
Mar 08, 2021 10.45 10.50 10.30 10.50 14,302 +0.03(+0.29%)
Mar 05, 2021 10.35 10.47 10.11 10.47 10,100 +0.07(+0.67%)
Mar 04, 2021 10.45 10.53 10.25 10.40 6,886 -0.05(-0.48%)
Mar 03, 2021 10.41 10.50 10.23 10.45 4,535 -0.08(-0.76%)
Mar 02, 2021 10.54 10.55 10.49 10.53 2,791 +0.16(+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.