Patriot TR HD (NQ: PATI )

11.40 USD +0.02 (+0.20%)
Streaming Delayed Price Updated: 12:29 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 8.330 8.330 8.330 56 +0.00(+0.00%)
Jun 29, 2020 8.590 8.700 8.320 8.330 3,556 -0.04(-0.48%)
Jun 26, 2020 8.370 8.370 8.370 8.370 700 -0.33(-3.79%)
Jun 25, 2020 8.700 8.700 8.700 8.700 777 +0.39(+4.69%)
Jun 24, 2020 8.500 8.633 8.310 8.310 3,595 -0.14(-1.66%)
Jun 23, 2020 8.600 8.600 8.340 8.450 1,700 -0.15(-1.74%)
Jun 22, 2020 8.690 8.700 8.600 8.600 959 -0.10(-1.15%)
Jun 19, 2020 8.820 8.820 8.620 8.700 1,300 -0.05(-0.57%)
Jun 18, 2020 8.700 8.750 8.620 8.750 2,062 +0.05(+0.57%)
Jun 17, 2020 8.750 8.820 8.700 8.700 3,022 +0.06(+0.69%)
Jun 16, 2020 8.820 8.930 8.640 8.640 1,975 -0.26(-2.92%)
Jun 15, 2020 8.500 8.900 8.500 8.900 3,820 +0.15(+1.71%)
Jun 12, 2020 8.600 8.750 8.580 8.750 4,900 +0.15(+1.74%)
Jun 11, 2020 8.720 8.720 8.600 8.600 3,037 +0.09(+1.06%)
Jun 10, 2020 8.720 8.740 8.510 8.510 10,846 -0.24(-2.74%)
Jun 09, 2020 8.890 8.890 8.715 8.750 9,680 +0.05(+0.57%)
Jun 08, 2020 8.700 8.900 8.700 8.700 11,592 -0.04(-0.50%)
Jun 05, 2020 8.700 8.900 8.450 8.743 22,300 +0.12(+1.43%)
Jun 04, 2020 8.600 8.620 8.530 8.620 6,870 +0.07(+0.82%)
Jun 03, 2020 8.400 8.700 8.390 8.550 5,860 +0.21(+2.58%)
Jun 02, 2020 8.409 8.410 8.300 8.335 4,282 -0.04(-0.47%)
Jun 01, 2020 8.400 8.410 8.375 8.375 1,745 -0.03(-0.30%)
May 29, 2020 8.410 8.410 8.400 8.400 600 +0.00(+0.00%)
May 28, 2020 8.400 8.630 8.400 8.400 10,890 +0.20(+2.44%)
May 27, 2020 8.550 8.550 8.060 8.200 23,554 -0.35(-4.09%)
May 26, 2020 8.460 8.740 8.460 8.550 4,008 -0.18(-2.06%)
May 22, 2020 8.470 8.730 8.470 8.730 1,200 +0.20(+2.34%)
May 21, 2020 8.530 8.530 8.530 8.530 620 -0.27(-3.07%)
May 20, 2020 8.600 8.800 8.500 8.800 3,416 +0.35(+4.10%)
May 19, 2020 8.870 8.900 8.450 8.454 5,929 -0.10(-1.13%)
May 18, 2020 8.601 8.601 8.550 8.550 590 +0.09(+1.03%)
May 15, 2020 8.810 8.810 8.453 8.463 4,800 -0.20(-2.28%)
May 14, 2020 8.660 8.660 8.660 95 +0.00(+0.00%)
May 13, 2020 8.660 8.660 8.660 8.660 165 +0.04(+0.46%)
May 12, 2020 8.620 8.620 8.620 8.620 265 +0.00(+0.00%)
May 11, 2020 8.650 8.840 8.620 8.620 2,299 -0.22(-2.49%)
May 08, 2020 8.500 8.900 8.500 8.840 6,900 +0.10(+1.14%)
May 07, 2020 8.450 8.740 8.450 8.740 4,210 +0.00(+0.00%)
May 06, 2020 8.800 8.800 8.575 8.740 4,903 -0.01(-0.11%)
May 05, 2020 8.807 8.850 8.707 8.750 2,303 -0.02(-0.23%)
May 04, 2020 8.750 8.838 8.730 8.770 995 -0.17(-1.89%)
May 01, 2020 8.939 8.939 8.939 71 +0.00(+0.00%)
Apr 30, 2020 9.375 9.375 8.939 8.939 2,709 -0.01(-0.12%)
Apr 29, 2020 8.850 8.980 8.850 8.950 3,663 -0.03(-0.33%)
Apr 28, 2020 9.120 9.120 8.980 8.980 550 +0.26(+2.98%)
Apr 27, 2020 9.140 9.460 8.720 8.720 2,462 -0.29(-3.22%)
Apr 24, 2020 9.320 9.320 8.300 9.010 24,000 -0.70(-7.24%)
Apr 23, 2020 9.714 9.714 9.714 11 +0.00(+0.00%)
Apr 22, 2020 9.620 9.714 9.300 9.714 1,823 +0.17(+1.79%)
Apr 21, 2020 9.640 9.640 9.543 9.543 630 +0.16(+1.74%)
Apr 20, 2020 9.970 9.970 9.380 9.380 2,165 +0.02(+0.21%)
Apr 17, 2020 9.990 9.990 9.360 9.360 2,900 -0.04(-0.43%)
Apr 16, 2020 9.400 9.400 9.400 9.400 215 -0.47(-4.73%)
Apr 15, 2020 9.867 9.867 9.867 41 +0.00(+0.00%)
Apr 14, 2020 9.430 9.976 9.430 9.867 3,459 -0.13(-1.33%)
Apr 13, 2020 10.33 10.33 10.00 10.00 880 -0.50(-4.76%)
Apr 09, 2020 9.560 10.50 9.540 10.50 5,100 +0.69(+7.05%)
Apr 08, 2020 9.410 9.809 9.340 9.809 7,606 -0.15(-1.52%)
Apr 07, 2020 10.18 10.18 9.940 9.960 3,215 +0.59(+6.30%)
Apr 06, 2020 9.960 10.00 9.370 9.370 2,924 +0.03(+0.32%)
Apr 03, 2020 10.82 10.82 9.330 9.340 4,000 -0.91(-8.88%)
Apr 02, 2020 9.312 10.25 9.312 10.25 2,292 +1.00(+10.81%)
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.