Patriot TR HD (NQ: PATI )

9.080 USD -0.110 (-1.20%)
Streaming Delayed Price Updated: 12:27 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.83 11.83 11.23 11.31 3,751 -0.36(-3.09%)
Jun 29, 2021 11.50 11.67 11.31 11.67 2,978 +0.30(+2.64%)
Jun 28, 2021 11.63 11.63 11.37 11.37 1,074 -0.29(-2.49%)
Jun 25, 2021 11.32 11.66 11.32 11.66 9,184 +0.23(+2.01%)
Jun 24, 2021 11.44 11.44 11.20 11.43 2,507 +0.06(+0.53%)
Jun 22, 2021 11.37 11.37 11.37 366 +0.27(+2.43%)
Jun 21, 2021 11.46 11.46 11.01 11.10 1,690 -0.18(-1.60%)
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%)
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%)
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.