Patriot TR HD (NQ: PATI )

7.420 -0.180 (-2.37%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 7.720 7.720 7.510 7.600 992 +0.16(+2.15%)
Jun 30, 2022 7.560 7.560 7.260 7.440 3,032 -0.07(-0.93%)
Jun 28, 2022 7.510 46 +0.05(+0.67%)
Jun 27, 2022 7.362 7.460 7.362 7.460 4,457 +0.40(+5.67%)
Jun 24, 2022 7.530 7.530 7.060 7.060 15,132 -0.26(-3.55%)
Jun 23, 2022 7.400 7.400 7.280 7.320 1,178 -0.13(-1.74%)
Jun 22, 2022 7.458 7.458 7.420 7.450 7,765 -0.05(-0.67%)
Jun 21, 2022 7.544 7.544 7.390 7.500 5,111 +0.00(+0.00%)
Jun 17, 2022 7.310 7.660 7.300 7.500 2,943 +0.01(+0.13%)
Jun 16, 2022 7.400 7.490 7.310 7.490 10,105 -0.09(-1.19%)
Jun 15, 2022 7.570 7.802 7.410 7.580 17,013 -0.17(-2.19%)
Jun 14, 2022 7.600 7.860 7.600 7.750 7,544 -0.08(-0.98%)
Jun 13, 2022 7.570 7.827 7.570 7.827 7,359 +0.08(+0.99%)
Jun 10, 2022 7.560 7.850 7.560 7.750 9,335 +0.00(+0.00%)
Jun 09, 2022 7.800 7.800 7.618 7.750 5,755 +0.00(+0.00%)
Jun 08, 2022 7.548 8.000 7.548 7.750 16,185 +0.26(+3.47%)
Jun 07, 2022 7.490 7.650 7.320 7.490 10,826 +0.06(+0.81%)
Jun 06, 2022 7.500 7.500 7.430 7.430 7,846 -0.03(-0.40%)
Jun 03, 2022 7.430 7.510 7.430 7.460 7,198 +0.02(+0.27%)
Jun 02, 2022 7.440 7.480 7.302 7.440 12,632 +0.04(+0.54%)
Jun 01, 2022 7.480 7.520 7.400 7.400 9,583 -0.09(-1.20%)
May 31, 2022 7.480 7.610 7.460 7.490 10,692 -0.12(-1.51%)
May 27, 2022 7.410 7.708 7.410 7.605 4,829 +0.20(+2.63%)
May 26, 2022 7.864 7.864 7.390 7.410 11,152 -0.14(-1.85%)
May 25, 2022 7.770 7.890 7.550 7.550 3,641 -0.02(-0.26%)
May 24, 2022 7.670 7.700 7.560 7.570 4,105 -0.21(-2.70%)
May 23, 2022 7.740 7.800 7.510 7.780 15,032 +0.01(+0.13%)
May 20, 2022 7.870 7.871 7.740 7.770 3,263 +0.03(+0.39%)
May 19, 2022 7.770 7.826 7.660 7.740 7,490 +0.00(+0.00%)
May 18, 2022 7.655 7.770 7.655 7.740 2,758 -0.11(-1.40%)
May 17, 2022 7.642 8.097 7.642 7.850 7,438 +0.21(+2.75%)
May 16, 2022 7.680 7.790 7.640 7.640 5,263 -0.11(-1.42%)
May 13, 2022 7.810 7.941 7.730 7.750 13,129 +0.00(+0.00%)
May 12, 2022 7.800 7.860 7.725 7.750 17,581 -0.10(-1.27%)
May 11, 2022 7.890 7.890 7.820 7.850 1,451 -0.15(-1.88%)
May 10, 2022 7.860 8.000 7.820 8.000 10,627 +0.01(+0.13%)
May 09, 2022 7.917 8.030 7.917 7.990 6,320 +0.14(+1.78%)
May 06, 2022 8.100 8.100 7.850 7.850 842 -0.05(-0.63%)
May 05, 2022 7.850 7.900 7.850 7.900 13,314 +0.03(+0.38%)
May 04, 2022 7.800 7.900 7.800 7.870 3,454 +0.02(+0.25%)
May 03, 2022 7.910 7.990 7.810 7.850 7,393 -0.05(-0.63%)
May 02, 2022 7.860 7.920 7.860 7.900 4,255 -0.09(-1.13%)
Apr 29, 2022 8.050 8.100 7.790 7.990 7,659 -0.10(-1.24%)
Apr 28, 2022 8.070 8.090 7.952 8.090 4,135 +0.05(+0.62%)
Apr 27, 2022 8.043 8.043 8.000 8.040 1,150 +0.14(+1.77%)
Apr 26, 2022 7.900 7.995 7.900 7.900 1,954 -0.05(-0.63%)
Apr 25, 2022 8.000 8.000 7.890 7.950 10,851 -0.05(-0.62%)
Apr 22, 2022 8.141 8.141 8.000 8.000 4,159 -0.01(-0.14%)
Apr 21, 2022 8.150 8.150 8.000 8.011 987 -0.14(-1.70%)
Apr 20, 2022 8.165 8.165 8.150 8.150 609 +0.12(+1.49%)
Apr 19, 2022 8.030 8.030 8.000 8.030 1,625 +0.00(+0.00%)
Apr 18, 2022 8.100 8.100 8.030 8.030 2,006 -0.07(-0.86%)
Apr 14, 2022 8.050 8.100 8.050 8.100 1,367 +0.09(+1.12%)
Apr 13, 2022 8.060 8.060 8.010 8.010 3,434 -0.08(-0.99%)
Apr 12, 2022 8.050 8.170 8.050 8.090 6,040 -0.14(-1.70%)
Apr 11, 2022 8.100 8.230 8.102 8.229 2,184 +0.03(+0.36%)
Apr 08, 2022 8.030 8.280 8.010 8.200 3,443 +0.00(+0.00%)
Apr 07, 2022 8.160 8.200 8.050 8.200 4,006 -0.10(-1.20%)
Apr 06, 2022 8.640 8.640 8.100 8.300 14,654 +0.01(+0.12%)
Apr 05, 2022 8.360 8.490 8.000 8.290 14,302 +0.29(+3.62%)
Apr 04, 2022 8.070 8.100 7.920 8.000 9,308 +0.08(+1.01%)
Apr 01, 2022 8.065 8.095 7.900 7.920 7,522 -0.06(-0.75%)
Mar 31, 2022 8.230 8.230 7.960 7.980 8,437 -0.04(-0.50%)
Mar 30, 2022 8.043 8.295 7.960 8.020 17,320 +0.02(+0.25%)
Mar 29, 2022 8.150 8.150 8.000 8.000 3,195 -0.04(-0.56%)
Mar 28, 2022 8.090 8.090 8.000 8.045 3,711 -0.03(-0.31%)
Mar 25, 2022 8.010 8.180 8.000 8.070 6,675 -0.12(-1.41%)
Mar 24, 2022 8.035 8.185 8.030 8.185 1,271 +0.12(+1.43%)
Mar 23, 2022 8.365 8.519 8.060 8.070 5,649 -0.18(-2.18%)
Mar 22, 2022 8.190 8.285 8.076 8.250 7,251 -0.18(-2.14%)
Mar 21, 2022 8.188 8.430 8.073 8.430 6,313 +0.16(+1.93%)
Mar 18, 2022 8.010 8.270 8.000 8.270 5,462 +0.26(+3.25%)
Mar 17, 2022 8.000 8.170 7.990 8.010 3,267 -0.11(-1.35%)
Mar 16, 2022 8.190 8.330 7.980 8.120 19,705 +0.14(+1.75%)
Mar 15, 2022 8.265 8.265 7.980 7.980 9,046 -0.03(-0.37%)
Mar 14, 2022 8.120 8.350 8.000 8.010 24,447 +0.11(+1.39%)
Mar 11, 2022 8.050 8.180 7.900 7.900 5,354 -0.21(-2.59%)
Mar 10, 2022 8.110 8.200 8.045 8.110 1,725 +0.11(+1.37%)
Mar 09, 2022 8.380 8.380 8.000 8.000 2,243 -0.27(-3.26%)
Mar 08, 2022 8.623 8.623 8.160 8.270 3,898 +0.26(+3.25%)
Mar 07, 2022 8.460 8.690 8.010 8.010 5,355 -0.26(-3.14%)
Mar 04, 2022 8.370 8.640 8.080 8.270 9,838 -0.01(-0.12%)
Mar 03, 2022 8.130 8.630 8.130 8.280 5,977 -0.22(-2.58%)
Mar 02, 2022 8.555 8.654 8.300 8.500 23,559 +0.24(+2.90%)
Mar 01, 2022 8.560 8.618 8.260 8.260 16,759 -0.31(-3.62%)
Feb 28, 2022 8.740 8.750 8.570 8.570 10,775 -0.12(-1.38%)
Feb 25, 2022 8.500 8.730 8.550 8.690 8,050 +0.19(+2.24%)
Feb 24, 2022 8.300 8.540 8.150 8.500 6,471 +0.11(+1.31%)
Feb 23, 2022 8.250 8.390 8.250 8.390 955 +0.01(+0.12%)
Feb 22, 2022 8.360 8.400 8.275 8.380 13,945 -0.16(-1.87%)
Feb 18, 2022 8.540 0 +0.14(+1.67%)
Feb 17, 2022 8.150 8.630 8.150 8.400 10,779 +0.15(+1.82%)
Feb 16, 2022 8.254 8.254 8.250 8.250 486 +0.01(+0.12%)
Feb 15, 2022 8.100 8.420 8.080 8.240 36,811 +0.23(+2.87%)
Feb 14, 2022 8.000 8.180 7.950 8.010 12,462 +0.03(+0.38%)
Feb 11, 2022 8.000 8.000 7.960 7.980 4,404 -0.11(-1.33%)
Feb 10, 2022 8.040 8.104 8.000 8.088 12,286 +0.11(+1.35%)
Feb 09, 2022 8.030 8.040 7.980 7.980 538 +0.03(+0.38%)
Feb 08, 2022 8.150 8.150 7.780 7.950 6,627 -0.13(-1.61%)
Feb 07, 2022 8.070 8.150 8.060 8.080 2,559 -0.06(-0.80%)
Feb 04, 2022 8.200 8.200 8.050 8.145 1,004 -0.09(-1.03%)
Feb 03, 2022 8.160 8.230 2,433 -0.01(-0.12%)
Feb 02, 2022 8.240 8.240 8.239 8.240 3,349 +0.04(+0.49%)
Feb 01, 2022 8.200 8.200 8.190 8.200 3,705 +0.01(+0.12%)
Jan 31, 2022 8.010 8.190 8.010 8.190 2,728 +0.16(+2.00%)
Jan 28, 2022 7.960 8.220 7.900 8.030 4,701 +0.01(+0.12%)
Jan 27, 2022 8.100 8.164 7.975 8.020 2,113 -0.03(-0.37%)
Jan 26, 2022 8.150 8.150 8.040 8.050 2,774 -0.07(-0.86%)
Jan 25, 2022 8.020 8.400 8.000 8.120 2,482 +0.10(+1.25%)
Jan 24, 2022 8.050 8.170 8.020 8.020 3,019 -0.15(-1.84%)
Jan 21, 2022 8.030 8.170 8.030 8.170 1,077 +0.09(+1.11%)
Jan 20, 2022 8.050 8.385 8.050 8.080 3,143 -0.07(-0.86%)
Jan 19, 2022 8.200 8.290 8.050 8.150 1,194 -0.01(-0.12%)
Jan 18, 2022 8.000 8.220 8.000 8.160 2,371 +0.11(+1.37%)
Jan 14, 2022 8.050 0 -0.07(-0.86%)
Jan 13, 2022 8.020 8.150 8.000 8.120 6,109 -0.01(-0.12%)
Jan 12, 2022 8.170 8.189 8.130 8.130 1,279 -0.06(-0.74%)
Jan 11, 2022 8.110 8.242 8.110 8.191 1,719 -0.02(-0.24%)
Jan 10, 2022 8.160 8.290 8.160 8.210 3,177 +0.09(+1.05%)
Jan 07, 2022 8.000 8.125 8.000 8.125 2,326 -0.09(-1.04%)
Jan 06, 2022 8.140 8.230 8.140 8.210 2,971 -0.08(-0.97%)
Jan 05, 2022 8.260 8.290 8.130 8.290 1,834 +0.18(+2.28%)
Jan 04, 2022 8.190 8.210 8.105 8.105 4,913 -0.12(-1.40%)
Jan 03, 2022 8.090 8.400 8.090 8.220 8,214 +0.15(+1.86%)
Dec 31, 2021 8.060 8.120 7.960 8.070 18,260 +0.06(+0.75%)
Dec 30, 2021 8.150 8.339 7.800 8.010 20,734 -0.09(-1.11%)
Dec 29, 2021 8.380 8.399 7.620 8.100 23,415 -0.13(-1.58%)
Dec 28, 2021 8.090 8.235 8.090 8.230 5,111 +0.14(+1.73%)
Dec 27, 2021 8.549 8.549 7.990 8.090 22,375 -0.19(-2.27%)
Dec 23, 2021 8.450 8.450 8.260 8.278 2,567 +0.08(+0.95%)
Dec 22, 2021 8.300 8.420 8.090 8.200 7,691 -0.14(-1.68%)
Dec 21, 2021 8.380 8.450 8.170 8.340 36,066 -0.04(-0.48%)
Dec 20, 2021 8.570 8.730 8.380 8.380 8,357 -0.12(-1.41%)
Dec 17, 2021 8.575 8.635 8.410 8.500 15,395 -0.10(-1.16%)
Dec 16, 2021 8.756 8.756 8.600 8.600 5,419 -0.10(-1.15%)
Dec 15, 2021 8.900 8.900 8.700 8.700 10,413 -0.20(-2.25%)
Dec 14, 2021 8.650 8.970 8.650 8.900 6,654 +0.35(+4.09%)
Dec 13, 2021 8.500 8.920 8.490 8.550 28,119 +0.12(+1.42%)
Dec 10, 2021 8.500 8.550 8.307 8.430 6,690 +0.07(+0.84%)
Dec 09, 2021 8.390 8.480 8.216 8.360 23,279 -0.01(-0.12%)
Dec 08, 2021 8.560 8.580 8.270 8.370 31,055 -0.25(-2.90%)
Dec 07, 2021 9.000 9.000 8.620 8.620 23,188 -0.41(-4.54%)
Dec 06, 2021 9.080 9.250 8.880 9.030 13,927 -0.16(-1.74%)
Dec 03, 2021 9.520 9.520 9.080 9.190 19,832 -0.22(-2.34%)
Dec 02, 2021 9.190 9.450 9.190 9.410 25,263 -0.20(-2.08%)
Dec 01, 2021 9.950 9.950 9.600 9.610 6,810 -0.14(-1.44%)
Nov 30, 2021 9.900 9.900 9.620 9.750 14,411 -0.20(-2.01%)
Nov 29, 2021 10.00 10.07 9.910 9.950 5,584 -0.05(-0.50%)
Nov 26, 2021 10.18 10.20 10.00 10.00 8,483 -0.22(-2.15%)
Nov 24, 2021 10.10 10.24 10.00 10.22 8,261 +0.08(+0.79%)
Nov 23, 2021 10.45 10.45 9.910 10.14 15,886 -0.02(-0.23%)
Nov 22, 2021 10.46 10.65 10.14 10.16 2,917 -0.21(-1.99%)
Nov 19, 2021 10.65 10.74 10.27 10.37 16,813 -0.27(-2.54%)
Nov 18, 2021 10.29 10.74 10.29 10.64 8,101 +0.24(+2.31%)
Nov 17, 2021 10.61 10.90 10.13 10.40 17,965 -0.20(-1.89%)
Nov 16, 2021 11.51 11.51 10.60 10.60 70,512 -4.10(-27.89%)
Nov 15, 2021 14.75 14.85 14.13 14.70 30,900 +0.00(+0.00%)
Nov 12, 2021 14.39 15.05 14.24 14.70 18,342 +0.34(+2.37%)
Nov 11, 2021 14.10 14.50 14.01 14.36 25,376 +0.19(+1.34%)
Nov 10, 2021 14.01 14.17 29,179 +0.14(+1.00%)
Nov 09, 2021 14.66 14.85 13.77 14.03 46,477 -1.31(-8.54%)
Nov 08, 2021 15.07 15.72 14.16 15.34 18,200 +0.00(+0.00%)
Nov 05, 2021 16.08 16.28 15.30 15.34 30,149 -0.95(-5.83%)
Nov 04, 2021 16.25 16.29 15.57 16.29 49,789 +0.21(+1.34%)
Nov 03, 2021 15.97 16.20 15.80 16.07 39,094 +0.08(+0.53%)
Nov 02, 2021 15.53 16.00 15.53 15.99 68,959 +0.46(+2.96%)
Nov 01, 2021 15.46 15.53 14.90 15.53 50,115 +0.20(+1.30%)
Oct 29, 2021 15.00 15.43 14.86 15.33 61,488 +0.61(+4.13%)
Oct 28, 2021 14.44 14.99 14.14 14.72 31,116 +0.52(+3.67%)
Oct 27, 2021 14.39 14.38 14.00 14.20 16,410 +0.70(+5.18%)
Oct 26, 2021 13.00 13.50 49,352 +1.77(+15.09%)
Oct 25, 2021 11.73 11.73 11.73 11.73 2,442 +0.00(+0.04%)
Oct 22, 2021 11.56 11.80 11.47 11.73 983 +0.38(+3.31%)
Oct 21, 2021 11.55 11.58 11.35 11.35 759 -0.05(-0.47%)
Oct 20, 2021 11.49 11.52 11.40 11.40 823 +0.02(+0.20%)
Oct 19, 2021 11.64 11.64 11.38 11.38 395 -0.54(-4.53%)
Oct 14, 2021 11.92 11.92 11.92 460 -0.02(-0.16%)
Oct 13, 2021 11.94 11.94 11.94 11.94 512 +0.20(+1.70%)
Oct 12, 2021 11.75 11.75 11.74 11.74 391 -0.17(-1.43%)
Oct 11, 2021 11.95 11.96 11.79 11.91 973 +0.07(+0.59%)
Oct 08, 2021 11.36 11.90 11.36 11.84 2,779 +0.16(+1.41%)
Oct 07, 2021 11.35 11.68 11.35 11.68 1,369 +0.33(+2.86%)
Oct 06, 2021 11.49 11.49 11.35 11.35 1,215 -0.05(-0.44%)
Oct 05, 2021 11.45 11.45 11.40 11.40 1,210 -0.62(-5.16%)
Oct 04, 2021 11.70 12.02 11.70 12.02 1,010 +0.41(+3.53%)
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.