Patriot TR HD (NQ: PATI )

8.254 -0.146 (-1.74%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.076 5.109 5.031 5.031 3,402 -0.11(-2.07%)
Jul 30, 2020 5.304 5.357 5.081 5.137 5,080 +0.09(+1.88%)
Jul 29, 2020 4.696 5.304 4.696 5.042 54,962 +0.34(+7.24%)
Jul 28, 2020 4.634 4.737 4.634 4.701 1,961 -0.02(-0.41%)
Jul 27, 2020 4.718 4.721 4.718 4.721 1,217 -0.02(-0.34%)
Jul 24, 2020 4.771 4.771 4.737 4.737 1,790 +0.01(+0.29%)
Jul 23, 2020 4.746 4.746 4.690 4.723 8,890 +0.03(+0.65%)
Jul 22, 2020 4.704 4.704 4.662 4.692 2,813 -0.05(-1.13%)
Jul 21, 2020 4.746 4.746 4.746 4.746 766 +0.13(+2.91%)
Jul 20, 2020 4.707 4.713 4.612 4.612 7,718 +0.01(+0.12%)
Jul 17, 2020 4.657 4.657 4.606 4.606 1,970 -0.01(-0.12%)
Jul 16, 2020 4.623 4.668 4.612 4.612 1,545 -0.01(-0.24%)
Jul 15, 2020 4.760 4.760 4.623 4.623 1,928 -0.02(-0.36%)
Jul 14, 2020 4.657 4.662 4.606 4.640 13,996 -0.08(-1.66%)
Jul 13, 2020 4.662 4.718 4.606 4.718 5,249 +0.06(+1.20%)
Jul 10, 2020 4.752 4.757 4.662 4.662 3,940 +0.00(+0.00%)
Jul 09, 2020 4.701 4.701 4.662 4.662 4,296 -0.04(-0.83%)
Jul 08, 2020 4.701 4.701 4.701 368 +0.00(+0.00%)
Jul 07, 2020 4.858 4.858 4.696 4.701 2,432 -0.21(-4.21%)
Jul 06, 2020 4.835 4.925 4.764 4.908 1,851 +0.16(+3.29%)
Jul 02, 2020 4.746 4.752 4.718 4.752 1,432 +0.01(+0.12%)
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.