Patriot TR HD (NQ: PATI )

12.07 USD +0.25 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.51 18.51 18.51 18.51 281 -0.99(-5.08%)
Feb 27, 2019 19.50 19.50 19.50 19.50 109 +0.25(+1.30%)
Feb 26, 2019 19.25 19.25 18.92 19.25 2,414 +0.00(+0.00%)
Feb 25, 2019 19.25 19.25 19.25 156 +0.00(+0.00%)
Feb 22, 2019 19.00 19.25 19.00 19.25 600 +0.03(+0.16%)
Feb 21, 2019 18.91 19.22 18.91 19.22 414 +0.32(+1.69%)
Feb 20, 2019 18.85 19.10 18.85 18.90 1,202 +0.00(+0.00%)
Feb 19, 2019 19.02 19.02 18.83 18.90 1,651 +0.29(+1.56%)
Feb 15, 2019 18.76 18.84 18.61 18.61 1,400 +0.06(+0.32%)
Feb 14, 2019 18.79 19.24 18.55 18.55 576 -0.45(-2.37%)
Feb 13, 2019 19.00 19.00 19.00 1 +0.00(+0.00%)
Feb 12, 2019 18.42 19.00 18.42 19.00 91,215 +0.60(+3.26%)
Feb 11, 2019 18.59 18.80 18.40 18.40 3,007 -0.19(-1.02%)
Feb 08, 2019 18.59 18.59 18.59 59 +0.00(+0.00%)
Feb 07, 2019 18.59 18.59 18.59 36 +0.00(+0.00%)
Feb 06, 2019 18.59 18.59 18.59 11 +0.00(+0.00%)
Feb 05, 2019 18.45 18.59 18.45 18.59 330 -0.50(-2.62%)
Feb 04, 2019 18.75 19.09 18.75 19.09 2,095 -0.01(-0.05%)
Feb 01, 2019 19.10 19.10 19.10 19.10 200 -0.40(-2.05%)
Jan 31, 2019 19.50 19.50 19.50 19.50 273 +0.25(+1.32%)
Jan 30, 2019 19.49 19.50 18.97 19.25 3,469 +0.50(+2.65%)
Jan 29, 2019 18.75 18.75 18.75 18.75 158 +0.00(+0.00%)
Jan 28, 2019 18.75 18.75 18.75 4 +0.00(+0.00%)
Jan 25, 2019 18.75 18.75 18.75 18.75 100 +0.00(+0.00%)
Jan 24, 2019 18.75 18.75 18.75 2 +0.00(+0.00%)
Jan 23, 2019 18.75 18.75 18.75 21 +0.00(+0.00%)
Jan 22, 2019 18.75 18.75 18.75 70 +0.00(+0.00%)
Jan 18, 2019 19.05 19.25 18.75 18.75 2,300 -0.75(-3.85%)
Jan 17, 2019 19.50 19.50 19.50 19.50 123 +0.00(+0.00%)
Jan 16, 2019 19.50 19.50 19.50 153 +0.00(+0.00%)
Jan 15, 2019 19.50 19.50 19.50 49 +0.00(+0.00%)
Jan 14, 2019 19.05 19.50 18.99 19.50 5,891 +0.65(+3.45%)
Jan 11, 2019 18.85 18.85 18.85 18.85 500 +0.39(+2.14%)
Jan 10, 2019 18.46 18.46 18.46 18.46 260 -0.29(-1.57%)
Jan 09, 2019 18.75 18.75 18.75 33 +0.00(+0.00%)
Jan 08, 2019 19.32 19.49 18.75 18.75 1,393 -0.40(-2.09%)
Jan 07, 2019 19.69 19.75 18.81 19.15 2,344 -0.30(-1.54%)
Jan 04, 2019 19.45 19.45 19.45 114 +0.00(+0.00%)
Jan 03, 2019 19.45 19.45 19.45 54 +0.00(+0.00%)
Jan 02, 2019 19.71 19.71 19.45 209 -0.26(-1.32%)
Dec 31, 2018 19.40 19.71 19.40 19.71 600 +0.02(+0.10%)
Dec 28, 2018 18.75 19.74 18.75 19.69 3,300 +1.25(+6.78%)
Dec 27, 2018 18.50 18.50 18.44 18.44 882 -0.56(-2.95%)
Dec 26, 2018 19.00 20.18 19.00 19.00 2,912 +0.00(+0.00%)
Dec 24, 2018 19.00 19.00 19.00 19.00 600 -0.40(-2.06%)
Dec 21, 2018 19.40 19.40 19.40 40 +0.00(+0.00%)
Dec 20, 2018 19.40 19.40 19.40 16 +0.00(+0.00%)
Dec 19, 2018 19.40 19.40 19.40 0 +0.00(+0.00%)
Dec 18, 2018 19.42 19.42 19.40 19.40 681 -0.20(-1.04%)
Dec 17, 2018 19.60 19.60 19.60 19.60 529 +0.20(+1.05%)
Dec 14, 2018 19.41 19.41 19.40 19.40 600 -1.12(-5.46%)
Dec 13, 2018 19.80 20.52 19.60 20.52 700 +0.72(+3.64%)
Dec 12, 2018 19.61 20.53 19.42 19.80 4,263 +0.22(+1.12%)
Dec 11, 2018 19.65 19.65 18.39 19.58 5,898 -0.07(-0.36%)
Dec 10, 2018 19.65 19.65 19.65 19.65 1,144 -0.29(-1.45%)
Dec 07, 2018 19.94 19.94 19.94 19.94 300 +0.29(+1.48%)
Dec 06, 2018 19.65 19.65 19.65 19.65 124 +0.00(+0.00%)
Dec 04, 2018 19.65 19.65 19.65 19.65 300 +0.00(+0.00%)
Dec 03, 2018 19.65 19.65 19.65 19.65 332 +0.00(+0.00%)
Nov 30, 2018 19.65 19.65 19.65 19.65 600 -0.35(-1.75%)
Nov 29, 2018 20.25 20.25 19.97 20.00 1,996 -0.10(-0.50%)
Nov 28, 2018 20.00 20.10 20.00 20.10 387 +0.22(+1.11%)
Nov 27, 2018 20.55 21.24 19.76 19.88 3,810 -0.87(-4.19%)
Nov 26, 2018 20.75 20.75 20.75 20.75 124 +0.77(+3.85%)
Nov 21, 2018 19.98 19.98 19.98 0 -0.44(-2.18%)
Nov 20, 2018 20.10 20.42 20.07 20.42 825 +0.42(+2.12%)
Nov 19, 2018 20.00 20.00 19.65 20.00 1,685 +0.00(+0.00%)
Nov 16, 2018 20.00 20.00 20.00 20.00 200 +0.10(+0.50%)
Nov 15, 2018 19.85 19.90 19.81 19.90 772 -0.90(-4.33%)
Nov 14, 2018 19.73 20.80 19.73 20.80 428 +0.85(+4.26%)
Nov 13, 2018 19.70 20.00 19.70 19.95 808 -0.04(-0.20%)
Nov 12, 2018 20.56 20.56 19.87 19.99 3,129 -0.71(-3.43%)
Nov 09, 2018 20.55 21.05 20.55 20.70 1,300 -0.25(-1.19%)
Nov 08, 2018 20.31 21.08 20.31 20.95 999 -0.01(-0.05%)
Nov 07, 2018 20.96 20.96 20.96 20.96 109 +0.00(+0.00%)
Nov 05, 2018 20.96 20.96 20.96 0 +0.00(+0.00%)
Nov 02, 2018 20.96 20.96 20.96 20.96 200 +1.22(+6.18%)
Nov 01, 2018 19.74 19.74 19.74 19.74 302 -0.85(-4.13%)
Oct 31, 2018 20.59 20.59 20.59 104 -0.00(-0.01%)
Oct 30, 2018 19.65 20.59 19.65 20.59 743 +0.60(+3.01%)
Oct 29, 2018 19.99 19.99 19.99 19.99 151 +0.00(+0.00%)
Oct 26, 2018 19.99 19.99 19.99 19.99 151 +0.39(+1.99%)
Oct 25, 2018 19.77 20.00 19.60 19.60 495 -0.35(-1.75%)
Oct 24, 2018 19.95 19.95 19.95 113 +0.00(+0.00%)
Oct 23, 2018 19.74 19.95 19.74 19.95 332 +0.33(+1.68%)
Oct 22, 2018 19.62 19.62 19.62 19.62 346 -0.15(-0.76%)
Oct 19, 2018 19.77 19.77 19.77 19.77 100 -0.18(-0.90%)
Oct 18, 2018 19.95 19.95 19.95 123 +0.00(+0.00%)
Oct 17, 2018 19.95 19.95 19.95 19.95 155 +0.40(+2.05%)
Oct 16, 2018 19.55 19.55 19.55 19.55 280 +0.00(+0.00%)
Oct 15, 2018 19.55 19.55 19.55 19.55 348 -0.45(-2.25%)
Oct 12, 2018 20.00 20.00 20.00 20.00 1,400 +0.09(+0.45%)
Oct 11, 2018 19.91 19.91 19.91 19.91 132 +0.40(+2.05%)
Oct 10, 2018 19.51 19.51 19.51 19.51 393 -0.07(-0.36%)
Oct 09, 2018 20.17 20.17 19.58 19.58 549 -0.62(-3.07%)
Oct 08, 2018 20.20 20.20 20.20 212 +0.00(+0.00%)
Oct 05, 2018 20.20 20.20 20.20 20.20 100 +0.20(+1.00%)
Oct 04, 2018 20.00 20.00 20.00 20.00 513 +0.01(+0.05%)
Oct 03, 2018 20.00 20.21 19.99 19.99 1,013 -0.01(-0.05%)
Oct 02, 2018 20.00 20.00 20.00 20.00 239 +0.20(+1.01%)
Oct 01, 2018 19.42 19.80 19.25 19.80 2,023 +0.57(+2.96%)
Sep 28, 2018 19.31 19.31 19.23 19.23 1,000 -0.62(-3.12%)
Sep 27, 2018 20.09 20.09 19.64 19.85 1,125 -0.20(-1.02%)
Sep 26, 2018 20.15 20.62 19.90 20.05 1,378 -0.45(-2.17%)
Sep 25, 2018 20.47 20.50 20.47 20.50 2,110 +0.04(+0.20%)
Sep 24, 2018 20.34 20.46 20.29 20.46 984 -0.64(-3.03%)
Sep 21, 2018 19.18 21.10 19.04 21.10 12,800 +0.95(+4.71%)
Sep 20, 2018 18.80 20.15 18.80 20.15 12,630 +1.25(+6.61%)
Sep 19, 2018 18.80 18.90 18.80 18.90 769 +0.00(+0.00%)
Sep 18, 2018 18.72 18.90 18.72 18.90 731 +0.09(+0.48%)
Sep 17, 2018 18.89 18.89 18.81 18.81 1,048 -0.09(-0.48%)
Sep 14, 2018 19.15 19.60 18.90 18.90 2,400 +0.35(+1.89%)
Sep 13, 2018 18.90 18.90 18.55 18.55 836 -0.11(-0.59%)
Sep 12, 2018 18.80 18.80 18.62 18.66 919 -0.34(-1.79%)
Sep 11, 2018 19.74 20.20 18.15 19.00 11,874 -1.00(-5.00%)
Sep 10, 2018 20.55 20.55 19.95 20.00 618 -0.50(-2.44%)
Sep 07, 2018 19.90 20.66 19.90 20.50 38,300 +0.50(+2.50%)
Sep 06, 2018 20.00 20.10 19.50 20.00 1,125 -0.25(-1.23%)
Sep 05, 2018 20.25 20.25 19.50 20.25 1,861 -0.24(-1.17%)
Sep 04, 2018 20.10 20.50 20.10 20.49 2,968 -0.11(-0.53%)
Aug 31, 2018 20.60 20.60 20.60 0 +0.00(+0.00%)
Aug 30, 2018 20.60 20.60 20.60 116 +0.00(+0.00%)
Aug 29, 2018 20.60 20.60 20.60 20.60 278 -0.40(-1.90%)
Aug 28, 2018 20.35 21.00 20.35 21.00 256 +0.68(+3.35%)
Aug 27, 2018 21.00 21.00 20.25 20.32 1,858 -0.29(-1.41%)
Aug 24, 2018 20.74 20.74 20.61 20.61 1,000 +0.03(+0.16%)
Aug 23, 2018 20.42 21.25 20.42 20.58 2,901 +0.16(+0.76%)
Aug 22, 2018 20.55 20.55 20.42 20.42 503 -0.13(-0.62%)
Aug 21, 2018 20.55 20.55 20.55 20.55 180 -0.45(-2.14%)
Aug 20, 2018 21.21 21.21 21.00 21.00 889 -0.21(-0.99%)
Aug 17, 2018 21.21 21.21 21.21 21.21 100 +0.41(+1.97%)
Aug 16, 2018 20.69 21.14 20.69 20.80 3,785 +0.01(+0.05%)
Aug 15, 2018 20.90 21.00 20.16 20.79 7,192 -0.31(-1.47%)
Aug 14, 2018 20.65 21.44 20.59 21.10 8,603 -0.40(-1.86%)
Aug 13, 2018 21.55 21.95 21.50 21.50 3,813 -0.45(-2.05%)
Aug 10, 2018 21.90 21.95 21.90 21.95 1,000 +0.00(+0.00%)
Aug 09, 2018 21.55 21.95 21.55 21.95 4,666 +0.59(+2.76%)
Aug 08, 2018 21.36 21.36 21.36 21.36 150 +0.19(+0.90%)
Aug 07, 2018 21.65 21.95 20.73 21.17 2,400 -0.78(-3.55%)
Aug 06, 2018 21.79 21.95 21.79 21.95 965 +0.45(+2.09%)
Aug 03, 2018 21.50 21.50 21.50 21.50 100 +0.00(+0.00%)
Aug 02, 2018 21.40 21.50 21.40 21.50 314 +0.20(+0.94%)
Aug 01, 2018 21.45 21.45 21.30 21.30 734 +0.00(+0.00%)
Jul 31, 2018 21.34 21.79 21.30 21.30 2,421 +0.60(+2.90%)
Jul 30, 2018 21.40 21.93 20.70 20.70 3,637 -0.60(-2.82%)
Jul 27, 2018 21.00 21.65 20.80 21.30 11,200 +0.30(+1.43%)
Jul 26, 2018 21.95 21.95 21.00 21.00 14,460 -0.09(-0.43%)
Jul 25, 2018 21.70 21.70 21.09 21.09 1,037 -0.64(-2.92%)
Jul 24, 2018 21.51 21.84 21.51 21.73 694 +0.24(+1.09%)
Jul 23, 2018 21.00 21.49 21.00 21.49 2,013 +0.49(+2.33%)
Jul 20, 2018 21.00 21.00 21.00 21.00 1,307 -0.11(-0.52%)
Jul 19, 2018 21.47 21.55 21.11 21.11 1,314 -0.12(-0.57%)
Jul 18, 2018 21.31 21.95 21.23 21.23 3,037 -0.64(-2.93%)
Jul 17, 2018 21.87 21.87 21.87 21.87 124 +0.02(+0.09%)
Jul 16, 2018 21.85 21.95 20.92 21.85 2,090 +0.05(+0.23%)
Jul 12, 2018 21.80 21.80 21.80 96 -0.05(-0.23%)
Jul 11, 2018 21.22 21.90 20.90 21.85 2,964 +0.45(+2.10%)
Jul 10, 2018 21.75 21.80 20.87 21.40 1,438 -0.42(-1.92%)
Jul 09, 2018 21.65 21.82 21.26 21.82 1,451 +0.12(+0.55%)
Jul 06, 2018 22.02 22.20 20.78 21.70 7,682 +0.20(+0.93%)
Jul 05, 2018 20.92 22.00 20.40 21.50 4,544 -0.50(-2.27%)
Jul 03, 2018 22.00 22.00 22.00 0 -0.06(-0.27%)
Jul 02, 2018 21.15 22.09 21.13 22.06 2,724 +1.05(+5.00%)
Jun 29, 2018 21.01 21.01 21.01 21.01 568 -0.99(-4.50%)
Jun 28, 2018 22.00 22.00 22.00 22.00 175 +0.50(+2.33%)
Jun 27, 2018 22.10 22.10 20.10 21.50 4,336 -0.50(-2.27%)
Jun 26, 2018 21.99 22.23 21.48 22.00 13,223 +0.00(+0.00%)
Jun 25, 2018 22.63 22.63 20.14 22.00 16,209 -0.49(-2.18%)
Jun 22, 2018 22.17 22.49 20.66 22.49 10,617 +0.74(+3.40%)
Jun 21, 2018 21.96 22.45 21.14 21.75 34,434 -0.45(-2.03%)
Jun 20, 2018 22.40 22.40 21.40 22.20 4,220 -0.20(-0.89%)
Jun 19, 2018 22.64 22.64 22.31 22.40 37,484 -0.25(-1.10%)
Jun 18, 2018 22.49 22.75 22.13 22.65 15,589 +0.00(+0.00%)
Jun 15, 2018 22.35 22.75 22.35 22.65 13,915 +0.03(+0.13%)
Jun 14, 2018 22.30 22.80 21.87 22.62 23,663 +0.76(+3.48%)
Jun 13, 2018 22.46 22.51 20.76 21.86 8,996 -0.48(-2.15%)
Jun 12, 2018 22.35 22.80 21.97 22.34 4,519 -0.01(-0.04%)
Jun 11, 2018 22.00 22.58 21.71 22.35 5,634 +0.60(+2.76%)
Jun 08, 2018 22.15 22.65 20.82 21.75 11,205 +0.12(+0.58%)
Jun 07, 2018 20.35 22.45 20.35 21.62 14,288 +1.08(+5.23%)
Jun 06, 2018 21.00 21.50 19.80 20.55 5,979 -1.15(-5.30%)
Jun 05, 2018 19.50 23.80 19.50 21.70 9,753 +2.20(+11.28%)
Jun 04, 2018 19.00 19.50 19.00 19.50 2,231 +0.50(+2.63%)
Jun 01, 2018 19.00 19.00 19.00 19.00 1,284 +0.25(+1.33%)
May 31, 2018 18.75 18.75 18.75 18.75 465 +0.26(+1.41%)
May 30, 2018 18.50 18.62 18.49 18.49 2,320 -0.17(-0.91%)
May 29, 2018 18.66 18.66 18.66 18.66 265 +0.14(+0.77%)
May 22, 2018 18.52 18.52 18.52 0 -0.00(-0.01%)
May 21, 2018 18.47 18.52 18.47 18.52 200 +0.27(+1.48%)
May 18, 2018 18.25 18.25 18.25 18.25 421 +0.00(+0.00%)
May 17, 2018 18.20 18.64 18.01 18.25 3,091 +0.05(+0.27%)
May 16, 2018 18.67 18.67 18.20 18.20 1,552 -0.55(-2.93%)
May 14, 2018 18.75 18.75 18.75 0 +0.04(+0.21%)
May 11, 2018 18.60 18.71 18.60 18.71 544 -0.03(-0.16%)
May 10, 2018 18.80 18.80 18.74 18.74 774 +0.02(+0.11%)
May 09, 2018 19.00 19.00 18.35 18.72 4,467 +0.22(+1.22%)
May 08, 2018 18.50 18.50 18.50 18.50 266 +0.05(+0.24%)
May 07, 2018 18.25 18.45 18.25 18.45 993 +0.22(+1.21%)
May 01, 2018 18.23 18.23 18.23 22 +0.23(+1.28%)
Apr 30, 2018 18.00 18.00 18.00 18.00 753 -0.13(-0.73%)
Apr 27, 2018 18.10 18.45 18.10 18.13 5,223 -0.37(-1.98%)
Apr 26, 2018 18.50 18.50 18.00 18.50 1,839 +0.00(+0.00%)
Apr 25, 2018 18.61 18.61 18.50 18.50 555 +0.00(+0.00%)
Apr 23, 2018 18.50 18.50 18.50 33 -0.80(-4.15%)
Apr 19, 2018 19.30 19.30 19.30 32 +0.66(+3.54%)
Apr 18, 2018 18.64 18.64 18.64 18.64 403 -0.06(-0.32%)
Apr 16, 2018 18.70 18.70 18.70 233 -1.26(-6.31%)
Apr 12, 2018 19.96 19.96 19.96 85 +0.21(+1.06%)
Apr 11, 2018 19.75 19.75 19.75 19.75 402 +0.25(+1.28%)
Apr 10, 2018 19.50 19.50 19.50 19.50 810 +0.97(+5.24%)
Apr 06, 2018 18.53 18.53 18.53 38 -0.13(-0.70%)
Apr 03, 2018 18.66 18.66 18.66 17 -0.34(-1.79%)
Apr 02, 2018 18.55 19.27 18.55 19.00 5,574 +0.00(+0.00%)
Mar 28, 2018 19.00 19.00 19.00 0 +0.41(+2.23%)
Mar 26, 2018 18.59 18.59 18.59 18 -0.16(-0.87%)
Mar 20, 2018 18.75 18.75 18.75 6 +0.00(+0.00%)
Mar 19, 2018 19.00 19.00 18.75 18.75 2,071 -0.85(-4.34%)
Mar 16, 2018 19.55 19.60 19.55 19.60 1,502 +0.00(+0.00%)
Mar 14, 2018 19.60 19.60 19.60 1 -0.02(-0.12%)
Mar 13, 2018 19.39 19.62 19.39 19.62 10,519 +0.22(+1.15%)
Mar 12, 2018 19.40 19.40 19.40 19.40 548 +0.40(+2.11%)
Mar 07, 2018 19.00 19.00 19.00 227 +0.01(+0.05%)
Mar 06, 2018 19.05 19.88 18.63 18.99 18,307 -0.11(-0.58%)
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.