Patriot TR HD (NQ: PATI )

11.76 USD UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.40 26.40 23.35 23.35 1,902 -3.07(-11.62%)
Nov 29, 2016 22.55 26.42 22.55 26.42 647 +3.42(+14.87%)
Nov 28, 2016 22.03 23.00 22.03 23.00 2,143 +1.50(+6.98%)
Nov 21, 2016 21.50 21.50 21.50 38 -0.14(-0.65%)
Nov 17, 2016 21.64 21.64 21.64 0 +0.39(+1.84%)
Nov 16, 2016 21.63 21.77 21.25 21.25 3,852 +0.10(+0.47%)
Nov 14, 2016 21.15 21.15 21.15 0 -0.02(-0.12%)
Nov 11, 2016 21.15 21.17 21.15 21.17 311 +0.07(+0.33%)
Nov 03, 2016 21.11 21.11 21.11 50 -0.01(-0.07%)
Oct 28, 2016 21.12 21.12 21.12 109 +0.00(+0.00%)
Oct 27, 2016 21.15 21.37 21.10 21.12 3,391 -0.06(-0.28%)
Oct 25, 2016 21.18 21.18 21.18 0 +0.18(+0.85%)
Oct 12, 2016 20.91 21.00 21.00 21.00 9 -0.28(-1.32%)
Oct 11, 2016 21.27 21.28 21.27 21.28 867 +0.37(+1.77%)
Oct 10, 2016 20.91 20.91 20.91 20.91 339 +0.37(+1.80%)
Oct 04, 2016 21.28 20.54 20.54 20.54 400 +0.02(+0.10%)
Oct 03, 2016 20.66 20.66 20.52 20.52 505 -0.21(-1.01%)
Sep 30, 2016 20.73 20.73 20.73 20.73 21 +0.00(+0.00%)
Sep 29, 2016 20.61 20.95 20.61 20.73 446 -0.53(-2.49%)
Sep 28, 2016 21.26 21.26 21.26 21.26 175 +0.07(+0.33%)
Sep 27, 2016 21.19 21.19 21.19 21.19 183 +0.00(+0.00%)
Sep 26, 2016 21.03 21.25 20.50 21.19 3,225 +0.16(+0.76%)
Sep 20, 2016 21.03 21.03 21.03 21.03 5 +0.53(+2.59%)
Sep 19, 2016 20.50 20.51 20.50 20.50 5,727 +0.00(+0.00%)
Sep 16, 2016 20.99 21.03 20.50 20.50 4,071 -0.53(-2.52%)
Sep 15, 2016 21.03 21.03 21.02 21.03 435 +0.03(+0.14%)
Sep 14, 2016 21.00 21.00 21.00 21.00 321 +0.33(+1.60%)
Sep 12, 2016 20.50 20.67 20.67 20.67 18 -0.51(-2.41%)
Sep 09, 2016 21.18 21.18 21.18 21.18 232 +0.60(+2.92%)
Sep 08, 2016 21.25 21.25 20.58 20.58 63,496 -0.16(-0.77%)
Sep 07, 2016 21.24 21.24 20.74 20.74 742 +0.17(+0.83%)
Sep 06, 2016 21.25 21.25 20.57 20.57 8,482 -0.43(-2.05%)
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.