Patriot TR HD (NQ: PATI )

11.73 USD +0.38 (+3.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 18.86 18.86 18.86 10 -1.14(-5.70%)
Feb 27, 2018 19.70 20.10 19.70 20.00 3,545 +1.00(+5.26%)
Feb 26, 2018 19.58 19.58 19.00 19.00 1,296 -0.03(-0.16%)
Feb 23, 2018 19.30 19.30 19.03 19.03 503 -0.27(-1.40%)
Feb 21, 2018 19.30 19.30 19.30 0 -0.05(-0.26%)
Feb 20, 2018 19.25 19.35 19.24 19.35 1,760 +0.32(+1.68%)
Feb 16, 2018 19.03 19.03 19.03 0 -0.08(-0.42%)
Feb 15, 2018 20.40 20.40 19.11 19.11 1,267 +0.10(+0.53%)
Feb 14, 2018 20.10 20.50 19.00 19.01 73,457 -0.75(-3.78%)
Feb 08, 2018 19.76 19.76 19.76 125 -0.44(-2.20%)
Feb 06, 2018 20.20 20.20 20.20 8 -0.30(-1.46%)
Feb 05, 2018 20.50 19.79 20.50 2,171 +0.17(+0.84%)
Feb 02, 2018 19.60 20.04 19.60 20.33 5,051 +0.78(+3.99%)
Feb 01, 2018 19.53 21.00 19.50 19.55 2,369 +0.02(+0.09%)
Jan 31, 2018 18.72 20.14 18.72 19.53 3,747 +1.03(+5.58%)
Jan 30, 2018 18.21 18.21 18.50 3,599 +0.29(+1.59%)
Jan 29, 2018 18.10 18.23 18.10 18.21 563 -0.02(-0.11%)
Jan 26, 2018 17.85 18.50 17.85 18.23 3,365 -0.03(-0.19%)
Jan 25, 2018 18.40 18.45 18.15 18.26 3,723 +0.26(+1.47%)
Jan 24, 2018 18.01 18.01 18.00 18.00 2,000 +0.26(+1.47%)
Jan 19, 2018 17.74 17.74 17.74 60 -0.19(-1.07%)
Jan 18, 2018 17.93 17.93 17.93 17.93 613 +0.05(+0.26%)
Jan 17, 2018 18.59 18.59 17.89 17.89 2,017 -0.51(-2.80%)
Jan 16, 2018 18.10 18.60 17.88 18.40 2,420 +0.64(+3.60%)
Jan 12, 2018 17.76 17.76 17.76 0 -0.23(-1.28%)
Jan 11, 2018 18.00 18.00 17.69 17.99 2,367 +0.06(+0.33%)
Jan 10, 2018 18.16 18.16 17.67 17.93 4,014 +0.26(+1.47%)
Jan 09, 2018 17.43 18.30 17.43 17.67 6,753 +0.27(+1.55%)
Jan 08, 2018 17.22 17.40 17.22 17.40 8,631 -0.05(-0.29%)
Jan 04, 2018 17.45 17.45 17.45 1,487 +0.00(+0.00%)
Jan 03, 2018 17.40 17.58 17.21 17.45 8,286 +0.10(+0.58%)
Jan 02, 2018 17.38 17.60 17.35 17.35 5,074 -0.03(-0.17%)
Dec 29, 2017 17.38 17.38 17.38 0 -0.04(-0.23%)
Dec 28, 2017 17.41 17.61 17.41 17.42 1,939 +0.12(+0.69%)
Dec 27, 2017 17.23 17.49 17.23 17.30 2,513 +0.05(+0.30%)
Dec 26, 2017 17.21 17.49 17.21 17.25 3,484 -0.05(-0.30%)
Dec 22, 2017 17.30 17.30 17.30 17.30 1,202 +0.00(+0.00%)
Dec 21, 2017 17.33 17.70 17.30 17.30 6,079 -0.05(-0.29%)
Dec 20, 2017 17.39 17.60 17.25 17.35 8,301 +0.14(+0.81%)
Dec 19, 2017 17.22 17.30 17.21 17.21 4,702 +0.00(+0.00%)
Dec 18, 2017 17.16 17.43 17.16 17.21 4,059 +0.49(+2.93%)
Dec 15, 2017 17.18 17.21 16.72 16.72 16,871 +0.00(+0.00%)
Dec 14, 2017 17.14 17.14 16.72 16.72 150,642 -0.41(-2.39%)
Dec 13, 2017 17.32 17.32 17.13 17.13 5,499 -0.12(-0.70%)
Dec 12, 2017 17.25 17.34 17.23 17.25 2,099 +0.00(+0.00%)
Dec 11, 2017 17.35 17.35 17.25 17.25 2,018 -0.10(-0.58%)
Dec 08, 2017 17.35 17.35 17.35 17.35 593 -0.05(-0.30%)
Dec 07, 2017 17.39 17.40 17.39 17.40 955 +0.04(+0.24%)
Dec 06, 2017 17.25 17.77 17.25 17.36 8,953 -0.03(-0.17%)
Dec 05, 2017 17.50 17.70 17.30 17.39 41,345 -0.31(-1.75%)
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.