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 (%)
Apr 30, 2021 8.052 8.313 7.877 8.090 6,309 +0.08(+1.03%)
Apr 29, 2021 7.896 8.008 7.896 8.008 11,036 +0.16(+2.09%)
Apr 28, 2021 8.149 8.149 7.833 7.844 18,849 -0.18(-2.23%)
Apr 27, 2021 8.082 8.119 8.015 8.023 5,024 -0.10(-1.19%)
Apr 26, 2021 8.231 8.231 8.090 8.119 70,892 -0.21(-2.50%)
Apr 23, 2021 8.186 8.328 8.186 8.328 22,687 +0.13(+1.54%)
Apr 22, 2021 8.197 8.280 8.179 8.201 14,530 +0.01(+0.09%)
Apr 21, 2021 8.186 8.261 8.172 8.194 6,016 -0.02(-0.27%)
Apr 20, 2021 8.194 8.231 8.157 8.216 10,978 +0.01(+0.18%)
Apr 19, 2021 8.157 8.276 8.157 8.201 21,513 +0.03(+0.31%)
Apr 16, 2021 8.194 8.253 8.157 8.176 4,967 -0.02(-0.21%)
Apr 15, 2021 8.196 8.240 8.164 8.194 5,442 +0.00(+0.00%)
Apr 14, 2021 8.246 8.306 8.194 8.194 4,424 +0.00(+0.00%)
Apr 13, 2021 8.291 8.298 8.157 8.194 6,077 +0.00(+0.00%)
Apr 12, 2021 8.194 8.194 8.194 8.194 4,549 +0.00(+0.00%)
Apr 09, 2021 8.313 8.313 8.194 8.194 11,276 -0.03(-0.36%)
Apr 08, 2021 8.216 8.328 8.216 8.224 5,147 +0.01(+0.09%)
Apr 07, 2021 8.306 8.354 8.216 8.216 70,691 -0.19(-2.22%)
Apr 06, 2021 8.469 8.477 8.402 8.402 3,270 +0.10(+1.17%)
Apr 05, 2021 8.179 8.306 8.179 8.306 1,773 +0.10(+1.18%)
Apr 01, 2021 8.194 8.276 8.194 8.209 2,147 +0.01(+0.09%)
Mar 31, 2021 8.216 8.276 8.036 8.201 3,093 -0.07(-0.90%)
Mar 30, 2021 8.276 8.276 8.142 8.276 1,986 +0.00(+0.00%)
Mar 29, 2021 8.224 8.358 8.224 8.276 4,995 +0.06(+0.73%)
Mar 26, 2021 8.201 8.231 8.201 8.216 2,282 -0.01(-0.18%)
Mar 25, 2021 8.045 8.276 8.045 8.231 5,841 +0.19(+2.31%)
Mar 24, 2021 8.023 8.060 7.821 8.045 14,046 +0.10(+1.31%)
Mar 23, 2021 8.000 8.030 7.941 7.941 13,189 -0.10(-1.30%)
Mar 22, 2021 8.023 8.283 8.023 8.045 27,904 +0.01(+0.19%)
Mar 19, 2021 8.127 8.417 8.023 8.030 19,734 -0.09(-1.10%)
Mar 18, 2021 7.896 8.365 7.896 8.119 9,574 +0.05(+0.65%)
Mar 17, 2021 7.978 8.469 7.896 8.067 23,711 -0.10(-1.28%)
Mar 16, 2021 7.985 8.186 7.970 8.172 7,964 +0.01(+0.18%)
Mar 15, 2021 7.948 8.194 7.933 8.157 9,578 -0.01(-0.09%)
Mar 12, 2021 8.097 8.179 7.908 8.164 8,323 -0.03(-0.36%)
Mar 11, 2021 7.859 8.246 7.769 8.194 12,557 +0.34(+4.36%)
Mar 10, 2021 7.695 7.896 7.695 7.851 13,295 +0.04(+0.48%)
Mar 09, 2021 7.799 7.821 7.672 7.814 9,570 -0.01(-0.10%)
Mar 08, 2021 7.784 7.821 7.672 7.821 19,199 +0.02(+0.29%)
Mar 05, 2021 7.710 7.799 7.531 7.799 13,558 +0.05(+0.67%)
Mar 04, 2021 7.784 7.844 7.635 7.747 9,244 -0.04(-0.48%)
Mar 03, 2021 7.754 7.821 7.620 7.784 6,088 -0.06(-0.76%)
Mar 02, 2021 7.851 7.856 7.814 7.844 3,746 +0.12(+1.58%)
Mar 01, 2021 7.829 7.985 7.672 7.722 17,301 -0.03(-0.42%)
Feb 26, 2021 7.643 7.836 7.643 7.754 11,276 +0.10(+1.36%)
Feb 25, 2021 7.691 7.786 7.627 7.650 1,588 -0.06(-0.77%)
Feb 24, 2021 7.568 7.888 7.561 7.710 6,524 +0.02(+0.29%)
Feb 23, 2021 7.993 8.003 7.635 7.687 9,197 -0.31(-3.91%)
Feb 22, 2021 7.859 8.000 7.561 8.000 4,606 +0.28(+3.67%)
Feb 19, 2021 7.486 8.000 7.486 7.717 8,323 +0.23(+3.08%)
Feb 18, 2021 7.561 7.702 7.486 7.486 9,629 -0.09(-1.13%)
Feb 17, 2021 7.892 7.933 7.524 7.572 7,152 +0.08(+1.05%)
Feb 16, 2021 7.389 7.516 7.388 7.493 7,631 +0.07(+0.93%)
Feb 12, 2021 7.404 7.442 7.345 7.424 8,994 +0.07(+0.98%)
Feb 11, 2021 7.442 7.442 7.337 7.352 7,323 +0.05(+0.71%)
Feb 10, 2021 7.151 7.300 7.149 7.300 10,430 +0.22(+3.16%)
Feb 09, 2021 7.169 7.300 7.039 7.077 11,526 +0.08(+1.17%)
Feb 08, 2021 6.828 7.009 6.797 6.995 19,971 +0.30(+4.45%)
Feb 05, 2021 6.564 6.801 6.564 6.697 23,224 +0.04(+0.67%)
Feb 04, 2021 6.555 6.719 6.555 6.652 10,864 +0.10(+1.48%)
Feb 03, 2021 6.704 6.726 6.473 6.555 16,814 -0.11(-1.68%)
Feb 02, 2021 6.488 6.712 6.488 6.667 24,018 +0.11(+1.70%)
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.