Patriot TR HD (NQ: PATI )

8.050 -0.200 (-2.42%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.262 9.262 9.262 9.262 1,272 -0.16(-1.75%)
Nov 29, 2018 9.545 9.545 9.413 9.427 4,234 -0.05(-0.50%)
Nov 28, 2018 9.427 9.474 9.427 9.474 821 +0.10(+1.11%)
Nov 27, 2018 9.686 10.01 9.314 9.370 8,083 -0.41(-4.19%)
Nov 26, 2018 9.780 9.780 9.780 9.780 263 +0.36(+3.85%)
Nov 21, 2018 9.417 9.417 9.417 0 -0.21(-2.18%)
Nov 20, 2018 9.474 9.627 9.460 9.627 1,750 +0.20(+2.12%)
Nov 19, 2018 9.427 9.427 9.262 9.427 3,574 +0.00(+0.00%)
Nov 16, 2018 9.427 9.427 9.427 9.427 424 +0.05(+0.50%)
Nov 15, 2018 9.356 9.380 9.335 9.380 1,637 -0.42(-4.33%)
Nov 14, 2018 9.298 9.804 9.298 9.804 908 +0.40(+4.26%)
Nov 13, 2018 9.286 9.427 9.286 9.403 1,714 -0.02(-0.20%)
Nov 12, 2018 9.691 9.691 9.366 9.422 6,638 -0.33(-3.43%)
Nov 09, 2018 9.686 9.922 9.686 9.757 2,758 -0.12(-1.19%)
Nov 08, 2018 9.573 9.934 9.573 9.875 2,119 -0.00(-0.05%)
Nov 07, 2018 9.879 9.879 9.879 9.879 231 +0.00(+0.00%)
Nov 05, 2018 9.879 9.879 9.879 0 +0.00(+0.00%)
Nov 02, 2018 9.879 9.879 9.879 9.879 424 +0.58(+6.18%)
Nov 01, 2018 9.304 9.304 9.304 9.304 640 -0.40(-4.13%)
Oct 31, 2018 9.706 9.706 9.705 220 -0.00(-0.01%)
Oct 30, 2018 9.262 9.706 9.262 9.706 1,576 +0.28(+3.01%)
Oct 29, 2018 9.422 9.422 9.422 9.422 320 +0.00(+0.00%)
Oct 26, 2018 9.422 9.422 9.422 9.422 320 +0.18(+1.99%)
Oct 25, 2018 9.318 9.427 9.238 9.238 1,050 -0.16(-1.75%)
Oct 24, 2018 9.403 9.403 9.403 239 +0.00(+0.00%)
Oct 23, 2018 9.306 9.403 9.306 9.403 704 +0.16(+1.68%)
Oct 22, 2018 9.248 9.248 9.248 9.248 734 -0.07(-0.76%)
Oct 19, 2018 9.318 9.318 9.318 9.318 212 -0.08(-0.90%)
Oct 18, 2018 9.403 9.403 9.403 260 +0.00(+0.00%)
Oct 17, 2018 9.403 9.403 9.403 9.403 328 +0.19(+2.05%)
Oct 16, 2018 9.215 9.215 9.215 9.215 594 +0.00(+0.00%)
Oct 15, 2018 9.215 9.215 9.215 9.215 738 -0.21(-2.25%)
Oct 12, 2018 9.427 9.427 9.427 9.427 2,970 +0.04(+0.45%)
Oct 11, 2018 9.384 9.384 9.384 9.384 280 +0.19(+2.05%)
Oct 10, 2018 9.196 9.196 9.196 9.196 833 -0.03(-0.36%)
Oct 09, 2018 9.508 9.508 9.229 9.229 1,164 -0.29(-3.07%)
Oct 08, 2018 9.521 9.521 9.521 449 +0.00(+0.00%)
Oct 05, 2018 9.521 9.521 9.521 9.521 212 +0.09(+1.00%)
Oct 04, 2018 9.427 9.427 9.427 9.427 1,088 +0.00(+0.05%)
Oct 03, 2018 9.427 9.526 9.422 9.422 2,149 -0.00(-0.05%)
Oct 02, 2018 9.427 9.427 9.427 9.427 507 +0.09(+1.01%)
Oct 01, 2018 9.154 9.333 9.072 9.333 4,291 +0.27(+2.96%)
Sep 28, 2018 9.102 9.102 9.064 9.064 2,121 -0.29(-3.12%)
Sep 27, 2018 9.469 9.469 9.257 9.356 2,386 -0.10(-1.02%)
Sep 26, 2018 9.498 9.721 9.380 9.453 2,923 -0.21(-2.17%)
Sep 25, 2018 9.648 9.663 9.648 9.663 4,476 +0.02(+0.20%)
Sep 24, 2018 9.587 9.644 9.564 9.644 2,087 -0.30(-3.03%)
Sep 21, 2018 9.040 9.945 8.974 9.945 27,156 +0.45(+4.71%)
Sep 20, 2018 8.861 9.498 8.861 9.498 26,795 +0.59(+6.61%)
Sep 19, 2018 8.861 8.908 8.861 8.908 1,631 +0.00(+0.00%)
Sep 18, 2018 8.824 8.908 8.824 8.908 1,550 +0.04(+0.48%)
Sep 17, 2018 8.904 8.904 8.866 8.866 2,223 -0.04(-0.48%)
Sep 14, 2018 9.026 9.238 8.908 8.908 5,091 +0.16(+1.89%)
Sep 13, 2018 8.908 8.908 8.743 8.743 1,773 -0.05(-0.59%)
Sep 12, 2018 8.861 8.861 8.776 8.795 1,949 -0.16(-1.79%)
Sep 11, 2018 9.304 9.521 8.555 8.956 25,191 -0.47(-5.00%)
Sep 10, 2018 9.686 9.686 9.403 9.427 1,311 -0.24(-2.44%)
Sep 07, 2018 9.380 9.738 9.380 9.663 81,256 +0.24(+2.50%)
Sep 06, 2018 9.427 9.474 9.191 9.427 2,386 -0.12(-1.23%)
Sep 05, 2018 9.545 9.545 9.191 9.545 3,948 -0.11(-1.17%)
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.