Patriot TR HD (NQ: PATI )

8.079 +0.019 (+0.23%)
Streaming Delayed Price Updated: 1:43 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.121 9.121 9.121 9.121 381 +0.16(+1.84%)
May 30, 2017 8.984 9.092 8.956 8.956 8,006 -0.00(-0.05%)
May 26, 2017 8.960 8.960 8.960 8.960 318 -0.04(-0.47%)
May 25, 2017 9.215 9.215 9.003 9.003 1,355 +0.03(+0.32%)
May 24, 2017 9.067 9.067 8.974 8.974 755 -0.04(-0.42%)
May 23, 2017 9.380 9.380 9.012 9.012 13,571 -0.28(-2.99%)
May 22, 2017 9.290 9.290 9.290 9.290 212 -0.37(-3.85%)
May 17, 2017 9.663 9.663 9.663 110 -0.02(-0.24%)
May 16, 2017 9.710 9.710 9.686 9.686 3,171 +0.00(+0.00%)
May 11, 2017 9.686 9.686 9.686 103 +0.36(+3.84%)
May 10, 2017 9.353 9.405 9.309 9.328 4,328 -0.56(-5.63%)
May 08, 2017 9.884 9.884 9.884 0 +0.15(+1.54%)
May 04, 2017 9.734 9.734 9.734 74 -0.16(-1.66%)
May 03, 2017 9.780 9.898 9.780 9.898 2,253 +0.12(+1.20%)
Apr 27, 2017 9.780 9.780 9.780 1,644 +0.00(+0.00%)
Apr 26, 2017 10.39 10.39 9.780 9.780 8,749 -0.75(-7.16%)
Apr 20, 2017 10.53 10.53 10.53 299 +0.05(+0.45%)
Apr 17, 2017 10.49 10.49 10.49 644 +0.07(+0.68%)
Apr 11, 2017 10.42 10.42 10.42 322 -0.05(-0.45%)
Apr 10, 2017 10.49 10.57 10.45 10.46 5,316 -0.24(-2.21%)
Apr 07, 2017 10.70 10.70 10.70 10.70 1,491 -0.00(-0.00%)
Apr 06, 2017 10.72 10.75 10.70 10.70 1,069 -0.38(-3.40%)
Apr 04, 2017 11.08 11.08 11.08 233 +0.12(+1.12%)
Apr 03, 2017 10.92 10.96 10.92 10.95 6,074 +0.35(+3.29%)
Mar 27, 2017 10.61 10.61 10.61 129 +0.06(+0.54%)
Mar 24, 2017 10.68 10.70 10.55 10.55 3,106 -0.70(-6.19%)
Mar 23, 2017 10.48 11.24 10.48 11.24 793 +0.79(+7.61%)
Mar 22, 2017 10.45 10.45 10.45 10.45 1,147 -0.38(-3.52%)
Mar 21, 2017 10.83 10.83 10.83 10.83 500 +0.44(+4.22%)
Mar 20, 2017 10.39 10.39 10.39 10.39 551 -0.48(-4.42%)
Mar 17, 2017 10.59 10.87 10.59 10.87 1,939 +0.50(+4.82%)
Mar 16, 2017 10.09 10.61 10.09 10.37 13,015 +0.31(+3.09%)
Mar 15, 2017 9.945 10.06 9.945 10.06 723 -0.07(-0.70%)
Mar 10, 2017 10.13 10.13 10.13 70 +0.24(+2.38%)
Mar 09, 2017 9.898 9.898 9.898 9.898 403 +0.12(+1.20%)
Mar 08, 2017 9.828 9.828 9.780 9.780 4,196 +0.12(+1.22%)
Mar 06, 2017 9.663 9.663 9.663 91 -0.87(-8.28%)
Mar 02, 2017 10.53 10.53 10.53 23 +0.16(+1.59%)
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.