Patriot TR HD (NQ: PATI )

11.82 USD -0.20 (-1.66%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 17.50 18.80 17.10 17.10 1,664 -0.45(-2.56%)
Jul 30, 2019 18.00 18.00 17.55 17.55 460 -0.45(-2.50%)
Jul 29, 2019 18.70 18.70 18.00 18.00 549 +0.40(+2.27%)
Jul 26, 2019 17.60 17.60 17.60 100 +0.00(+0.00%)
Jul 25, 2019 18.90 18.90 17.60 17.60 447 +0.05(+0.28%)
Jul 24, 2019 17.50 17.55 17.50 17.55 312 +0.05(+0.29%)
Jul 23, 2019 17.50 17.51 17.50 17.50 2,211 +0.58(+3.40%)
Jul 22, 2019 17.00 17.00 16.90 16.92 1,948 +0.12(+0.74%)
Jul 19, 2019 17.00 17.00 16.80 16.80 1,200 -0.10(-0.59%)
Jul 18, 2019 17.05 17.05 16.90 16.90 1,197 -0.10(-0.59%)
Jul 17, 2019 17.03 17.50 17.00 17.00 1,460 -0.01(-0.06%)
Jul 16, 2019 17.01 17.01 17.01 51 +0.00(+0.00%)
Jul 15, 2019 17.00 17.01 16.90 17.01 1,382 +0.21(+1.25%)
Jul 12, 2019 17.79 17.79 16.80 16.80 2,400 -0.31(-1.81%)
Jul 11, 2019 17.10 17.49 17.10 17.11 749 +0.01(+0.06%)
Jul 10, 2019 17.15 17.20 17.08 17.10 1,869 +0.00(+0.00%)
Jul 09, 2019 17.80 17.80 17.10 17.10 468 -0.02(-0.12%)
Jul 08, 2019 17.12 17.12 17.12 22 +0.00(+0.00%)
Jul 05, 2019 17.12 17.12 17.12 28 +0.00(+0.00%)
Jul 03, 2019 17.12 17.12 17.12 19 +0.00(+0.00%)
Jul 02, 2019 17.83 17.83 17.10 17.12 1,612 -0.28(-1.61%)
Jul 01, 2019 17.06 18.19 17.06 17.40 1,471 +0.43(+2.53%)
Jun 28, 2019 17.53 17.79 16.97 16.97 9,300 -0.38(-2.19%)
Jun 27, 2019 17.93 17.93 17.11 17.35 1,353 +0.10(+0.58%)
Jun 26, 2019 18.55 18.55 17.25 17.25 4,610 -1.06(-5.79%)
Jun 25, 2019 18.49 18.99 18.14 18.31 687 +0.00(+0.00%)
Jun 24, 2019 18.31 18.31 18.31 18.31 147 +0.08(+0.44%)
Jun 21, 2019 18.23 18.23 18.23 18.23 100 +0.03(+0.16%)
Jun 20, 2019 18.20 18.20 18.20 18.20 134 -0.55(-2.93%)
Jun 19, 2019 18.75 18.75 18.75 229 +0.00(+0.00%)
Jun 18, 2019 17.45 18.84 17.42 18.75 8,761 +1.25(+7.14%)
Jun 17, 2019 18.30 18.30 17.10 17.50 7,251 -0.91(-4.94%)
Jun 14, 2019 18.41 18.41 18.41 18.41 100 +0.01(+0.05%)
Jun 13, 2019 18.86 18.86 18.40 18.40 878 +0.15(+0.82%)
Jun 12, 2019 18.25 18.25 18.25 18.25 125 -0.75(-3.95%)
Jun 10, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Jun 07, 2019 19.00 19.00 18.97 19.00 5,000 +0.65(+3.56%)
Jun 06, 2019 18.35 18.35 18.35 27 +0.00(+0.00%)
Jun 05, 2019 18.35 18.35 18.35 20 +0.00(+0.00%)
Jun 04, 2019 18.35 18.35 18.35 12 +0.00(+0.00%)
Jun 03, 2019 18.40 18.40 18.35 18.35 1,623 -0.00(-0.02%)
May 31, 2019 18.35 18.35 18.35 96 +0.00(+0.00%)
May 30, 2019 18.35 18.35 18.35 55 +0.00(+0.00%)
May 28, 2019 18.35 18.35 18.35 0 +0.00(+0.00%)
May 24, 2019 18.40 18.40 18.35 18.35 600 -0.05(-0.27%)
May 23, 2019 18.40 18.40 18.40 18.40 608 -0.25(-1.35%)
May 22, 2019 18.65 18.65 18.65 64 +0.00(+0.00%)
May 21, 2019 18.65 18.65 18.65 8 +0.00(+0.00%)
May 20, 2019 18.65 18.65 18.65 18.65 109 +0.35(+1.93%)
May 17, 2019 19.00 19.00 17.99 18.30 3,800 -0.36(-1.91%)
May 16, 2019 18.66 18.66 18.66 18.66 432 -0.12(-0.65%)
May 15, 2019 18.78 18.78 18.78 136 +0.00(+0.00%)
May 14, 2019 18.61 18.78 18.61 18.78 619 -0.31(-1.64%)
May 13, 2019 19.08 19.09 19.08 19.09 880 -0.16(-0.83%)
May 09, 2019 19.25 19.25 19.25 0 +0.00(+0.00%)
May 08, 2019 19.25 19.25 19.25 135 +0.00(+0.00%)
May 07, 2019 19.21 19.25 19.20 19.25 1,502 +0.08(+0.42%)
May 06, 2019 19.17 19.17 19.17 19.17 194 +0.48(+2.58%)
May 03, 2019 18.69 18.69 18.69 9 +0.00(+0.00%)
May 02, 2019 18.69 18.69 18.69 38 +0.00(+0.00%)
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.