Patriot TR HD (NQ: PATI )

8.367 +0.317 (+3.94%)
Streaming Delayed Price Updated: 9:36 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.706 9.706 9.705 220 -0.00(-0.01%)
Oct 30, 2018 9.262 9.706 9.262 9.706 1,576 +0.28(+3.01%)
Oct 29, 2018 9.422 9.422 9.422 9.422 320 +0.00(+0.00%)
Oct 26, 2018 9.422 9.422 9.422 9.422 320 +0.18(+1.99%)
Oct 25, 2018 9.318 9.427 9.238 9.238 1,050 -0.16(-1.75%)
Oct 24, 2018 9.403 9.403 9.403 239 +0.00(+0.00%)
Oct 23, 2018 9.306 9.403 9.306 9.403 704 +0.16(+1.68%)
Oct 22, 2018 9.248 9.248 9.248 9.248 734 -0.07(-0.76%)
Oct 19, 2018 9.318 9.318 9.318 9.318 212 -0.08(-0.90%)
Oct 18, 2018 9.403 9.403 9.403 260 +0.00(+0.00%)
Oct 17, 2018 9.403 9.403 9.403 9.403 328 +0.19(+2.05%)
Oct 16, 2018 9.215 9.215 9.215 9.215 594 +0.00(+0.00%)
Oct 15, 2018 9.215 9.215 9.215 9.215 738 -0.21(-2.25%)
Oct 12, 2018 9.427 9.427 9.427 9.427 2,970 +0.04(+0.45%)
Oct 11, 2018 9.384 9.384 9.384 9.384 280 +0.19(+2.05%)
Oct 10, 2018 9.196 9.196 9.196 9.196 833 -0.03(-0.36%)
Oct 09, 2018 9.508 9.508 9.229 9.229 1,164 -0.29(-3.07%)
Oct 08, 2018 9.521 9.521 9.521 449 +0.00(+0.00%)
Oct 05, 2018 9.521 9.521 9.521 9.521 212 +0.09(+1.00%)
Oct 04, 2018 9.427 9.427 9.427 9.427 1,088 +0.00(+0.05%)
Oct 03, 2018 9.427 9.526 9.422 9.422 2,149 -0.00(-0.05%)
Oct 02, 2018 9.427 9.427 9.427 9.427 507 +0.09(+1.01%)
Oct 01, 2018 9.154 9.333 9.072 9.333 4,291 +0.27(+2.96%)
Sep 28, 2018 9.102 9.102 9.064 9.064 2,121 -0.29(-3.12%)
Sep 27, 2018 9.469 9.469 9.257 9.356 2,386 -0.10(-1.02%)
Sep 26, 2018 9.498 9.721 9.380 9.453 2,923 -0.21(-2.17%)
Sep 25, 2018 9.648 9.663 9.648 9.663 4,476 +0.02(+0.20%)
Sep 24, 2018 9.587 9.644 9.564 9.644 2,087 -0.30(-3.03%)
Sep 21, 2018 9.040 9.945 8.974 9.945 27,156 +0.45(+4.71%)
Sep 20, 2018 8.861 9.498 8.861 9.498 26,795 +0.59(+6.61%)
Sep 19, 2018 8.861 8.908 8.861 8.908 1,631 +0.00(+0.00%)
Sep 18, 2018 8.824 8.908 8.824 8.908 1,550 +0.04(+0.48%)
Sep 17, 2018 8.904 8.904 8.866 8.866 2,223 -0.04(-0.48%)
Sep 14, 2018 9.026 9.238 8.908 8.908 5,091 +0.16(+1.89%)
Sep 13, 2018 8.908 8.908 8.743 8.743 1,773 -0.05(-0.59%)
Sep 12, 2018 8.861 8.861 8.776 8.795 1,949 -0.16(-1.79%)
Sep 11, 2018 9.304 9.521 8.555 8.956 25,191 -0.47(-5.00%)
Sep 10, 2018 9.686 9.686 9.403 9.427 1,311 -0.24(-2.44%)
Sep 07, 2018 9.380 9.738 9.380 9.663 81,256 +0.24(+2.50%)
Sep 06, 2018 9.427 9.474 9.191 9.427 2,386 -0.12(-1.23%)
Sep 05, 2018 9.545 9.545 9.191 9.545 3,948 -0.11(-1.17%)
Sep 04, 2018 9.474 9.663 9.474 9.658 6,296 -0.05(-0.53%)
Aug 31, 2018 9.710 9.710 9.710 0 +0.00(+0.00%)
Aug 30, 2018 9.710 9.710 9.710 246 +0.00(+0.00%)
Aug 29, 2018 9.710 9.710 9.710 9.710 589 -0.19(-1.90%)
Aug 28, 2018 9.592 9.898 9.592 9.898 543 +0.32(+3.35%)
Aug 27, 2018 9.898 9.898 9.545 9.578 3,941 -0.14(-1.41%)
Aug 24, 2018 9.776 9.776 9.714 9.714 2,121 +0.02(+0.16%)
Aug 23, 2018 9.625 10.02 9.625 9.699 6,154 +0.07(+0.76%)
Aug 22, 2018 9.686 9.686 9.626 9.626 1,067 -0.06(-0.62%)
Aug 21, 2018 9.686 9.686 9.686 9.686 381 -0.21(-2.14%)
Aug 20, 2018 9.997 9.997 9.898 9.898 1,886 -0.10(-0.99%)
Aug 17, 2018 9.997 9.997 9.997 9.997 212 +0.19(+1.97%)
Aug 16, 2018 9.752 9.963 9.752 9.804 8,030 +0.00(+0.05%)
Aug 15, 2018 9.851 9.898 9.502 9.799 15,258 -0.15(-1.47%)
Aug 14, 2018 9.733 10.10 9.707 9.945 18,252 -0.19(-1.86%)
Aug 13, 2018 10.16 10.35 10.13 10.13 8,089 -0.21(-2.05%)
Aug 10, 2018 10.32 10.35 10.32 10.35 2,121 +0.00(+0.00%)
Aug 09, 2018 10.16 10.35 10.16 10.35 9,899 +0.28(+2.76%)
Aug 08, 2018 10.07 10.07 10.07 10.07 318 +0.09(+0.90%)
Aug 07, 2018 10.20 10.34 9.771 9.978 5,091 -0.37(-3.55%)
Aug 06, 2018 10.27 10.35 10.27 10.35 2,047 +0.21(+2.09%)
Aug 03, 2018 10.13 10.13 10.13 10.13 212 +0.00(+0.00%)
Aug 02, 2018 10.09 10.13 10.09 10.13 666 +0.09(+0.94%)
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.