Patriot TR HD (NQ: PATI )

8.400 +0.050 (+0.60%)
Streaming Delayed Price Updated: 1:39 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.649 8.649 8.649 203 +0.00(+0.00%)
May 30, 2019 8.649 8.649 8.649 116 +0.00(+0.00%)
May 28, 2019 8.649 8.649 8.649 0 +0.00(+0.00%)
May 24, 2019 8.673 8.673 8.649 8.649 1,272 -0.02(-0.27%)
May 23, 2019 8.673 8.673 8.673 8.673 1,289 -0.12(-1.35%)
May 22, 2019 8.792 8.792 8.792 135 +0.00(+0.00%)
May 21, 2019 8.792 8.792 8.792 16 +0.00(+0.00%)
May 20, 2019 8.792 8.792 8.792 8.792 231 +0.17(+1.93%)
May 17, 2019 8.956 8.956 8.479 8.626 8,062 -0.17(-1.91%)
May 16, 2019 8.793 8.793 8.793 8.793 916 -0.06(-0.65%)
May 15, 2019 8.850 8.850 8.850 288 +0.00(+0.00%)
May 14, 2019 8.770 8.850 8.770 8.850 1,313 -0.15(-1.64%)
May 13, 2019 8.993 8.998 8.993 8.998 1,866 -0.08(-0.83%)
May 09, 2019 9.073 9.073 9.073 0 +0.00(+0.00%)
May 08, 2019 9.073 9.073 9.073 286 +0.00(+0.00%)
May 07, 2019 9.055 9.073 9.050 9.073 3,186 +0.04(+0.42%)
May 06, 2019 9.036 9.036 9.036 9.036 411 +0.23(+2.58%)
May 03, 2019 8.808 8.808 8.808 19 +0.00(+0.00%)
May 02, 2019 8.808 8.808 8.808 80 +0.00(+0.00%)
May 01, 2019 8.808 8.808 8.808 8 +0.00(+0.00%)
Apr 30, 2019 8.808 8.808 8.808 19 +0.00(+0.00%)
Apr 29, 2019 8.808 8.808 8.808 8.808 3,159 -0.26(-2.87%)
Apr 26, 2019 9.069 9.069 9.069 159 +0.00(+0.00%)
Apr 25, 2019 9.069 9.069 9.069 44 +0.00(+0.00%)
Apr 24, 2019 9.069 9.069 9.069 220 +0.00(+0.00%)
Apr 23, 2019 9.069 9.069 9.069 9.069 776 +0.11(+1.26%)
Apr 22, 2019 8.951 8.956 8.951 8.956 3,678 +0.16(+1.88%)
Apr 18, 2019 8.791 8.791 8.791 6 +0.00(+0.00%)
Apr 17, 2019 8.791 8.791 8.791 8.791 237 -0.25(-2.81%)
Apr 16, 2019 9.045 9.045 9.045 76 +0.00(+0.00%)
Apr 15, 2019 9.045 9.045 9.045 29 +0.00(+0.00%)
Apr 12, 2019 9.045 9.045 9.045 9.045 1,060 -0.03(-0.31%)
Apr 11, 2019 9.073 9.073 9.073 84 +0.00(+0.00%)
Apr 10, 2019 9.073 9.073 9.073 9.073 1,016 +0.26(+2.94%)
Apr 09, 2019 8.814 8.814 8.814 290 +0.00(+0.00%)
Apr 08, 2019 8.814 8.878 8.814 8.814 776 +0.00(+0.00%)
Apr 05, 2019 8.956 8.956 8.814 8.814 2,545 -0.01(-0.11%)
Apr 04, 2019 8.824 8.824 8.824 27 +0.00(+0.00%)
Apr 03, 2019 8.894 9.045 8.824 8.824 3,536 -0.21(-2.27%)
Apr 02, 2019 9.029 9.029 9.029 9.029 1,122 +0.17(+1.89%)
Apr 01, 2019 8.861 8.861 8.861 197 +0.00(+0.00%)
Mar 29, 2019 8.946 9.086 8.861 8.861 8,062 +0.00(+0.00%)
Mar 28, 2019 8.767 8.965 8.767 8.861 3,956 -0.09(-1.05%)
Mar 27, 2019 8.956 8.956 8.956 63 +0.00(+0.00%)
Mar 26, 2019 9.029 9.081 8.932 8.956 3,411 +0.03(+0.32%)
Mar 25, 2019 8.932 8.932 8.772 8.927 4,009 +0.10(+1.18%)
Mar 22, 2019 9.050 9.073 8.800 8.824 2,545 -0.16(-1.73%)
Mar 21, 2019 9.276 9.372 8.979 8.979 3,939 -0.04(-0.47%)
Mar 20, 2019 8.979 9.073 8.915 9.022 9,818 -0.29(-3.09%)
Mar 19, 2019 9.309 9.309 9.309 9.309 417 +0.26(+2.86%)
Mar 18, 2019 9.073 9.073 8.999 9.050 2,461 -0.02(-0.26%)
Mar 15, 2019 9.073 9.073 9.073 27 +0.00(+0.00%)
Mar 14, 2019 9.073 9.073 9.073 9.073 227 +0.00(+0.00%)
Mar 13, 2019 9.073 9.073 9.073 9.073 424 +0.00(+0.00%)
Mar 12, 2019 9.073 9.073 9.073 9.073 751 +0.00(+0.00%)
Mar 11, 2019 9.154 9.191 9.073 9.073 18,012 +0.24(+2.72%)
Mar 08, 2019 9.131 9.131 8.833 8.833 4,243 -0.24(-2.62%)
Mar 07, 2019 8.886 9.071 8.886 9.071 5,335 +0.33(+3.75%)
Mar 06, 2019 8.767 8.979 8.743 8.743 2,217 -0.03(-0.32%)
Mar 05, 2019 9.017 9.191 8.772 8.772 38,061 +0.05(+0.54%)
Mar 04, 2019 8.725 8.725 8.725 229 +0.00(+0.00%)
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.