Patriot TR HD (NQ: PATI )

8.050 -0.049 (-0.60%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.44 12.44 11.01 11.01 4,035 -1.45(-11.62%)
Nov 29, 2016 10.63 12.45 10.63 12.45 1,372 +1.61(+14.87%)
Nov 28, 2016 10.38 10.84 10.38 10.84 4,546 +0.71(+6.98%)
Nov 21, 2016 10.13 10.13 10.13 80 -0.07(-0.65%)
Nov 17, 2016 10.20 10.20 10.20 0 +0.18(+1.84%)
Nov 16, 2016 10.20 10.26 10.02 10.02 8,172 +0.05(+0.47%)
Nov 14, 2016 9.969 9.969 9.969 0 -0.01(-0.12%)
Nov 11, 2016 9.969 9.980 9.969 9.980 659 +0.03(+0.33%)
Nov 03, 2016 9.948 9.948 9.948 106 -0.01(-0.07%)
Oct 28, 2016 9.955 9.955 9.955 231 +0.00(+0.00%)
Oct 27, 2016 9.969 10.07 9.945 9.955 7,194 -0.03(-0.28%)
Oct 25, 2016 9.983 9.983 9.983 0 +0.08(+0.85%)
Oct 12, 2016 9.856 9.898 9.898 9.898 19 -0.13(-1.32%)
Oct 11, 2016 10.03 10.03 10.03 10.03 1,839 +0.17(+1.77%)
Oct 10, 2016 9.856 9.856 9.856 9.856 719 +0.17(+1.80%)
Oct 04, 2016 10.03 9.681 9.681 9.681 848 +0.01(+0.10%)
Oct 03, 2016 9.738 9.738 9.672 9.672 1,071 -0.10(-1.01%)
Sep 30, 2016 9.771 9.771 9.771 9.771 44 +0.00(+0.00%)
Sep 29, 2016 9.714 9.872 9.714 9.771 946 -0.25(-2.49%)
Sep 28, 2016 10.02 10.02 10.02 10.02 371 +0.03(+0.33%)
Sep 27, 2016 9.988 9.988 9.988 9.988 388 +0.00(+0.00%)
Sep 26, 2016 9.912 10.02 9.663 9.988 6,842 +0.08(+0.76%)
Sep 20, 2016 9.912 9.912 9.912 9.912 10 +0.25(+2.59%)
Sep 19, 2016 9.663 9.667 9.663 9.663 12,150 +0.00(+0.00%)
Sep 16, 2016 9.894 9.912 9.663 9.663 8,636 -0.25(-2.52%)
Sep 15, 2016 9.912 9.912 9.908 9.912 922 +0.01(+0.14%)
Sep 14, 2016 9.898 9.898 9.898 9.898 681 +0.16(+1.60%)
Sep 12, 2016 9.663 9.743 9.743 9.743 38 -0.24(-2.41%)
Sep 09, 2016 9.983 9.983 9.983 9.983 492 +0.28(+2.92%)
Sep 08, 2016 10.02 10.02 9.700 9.700 134,712 -0.08(-0.77%)
Sep 07, 2016 10.01 10.01 9.776 9.776 1,574 +0.08(+0.83%)
Sep 06, 2016 10.02 10.02 9.696 9.696 17,995 -0.20(-2.05%)
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.