Patriot TR HD (NQ: PATI )

8.099 -0.155 (-1.88%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.602 8.602 8.602 0 +0.00(+0.00%)
Aug 28, 2019 8.602 8.602 8.602 0 +0.00(+0.00%)
Aug 27, 2019 8.602 8.602 8.602 46 +0.00(+0.00%)
Aug 22, 2019 8.602 8.602 8.602 0 -0.24(-2.67%)
Aug 21, 2019 8.520 8.882 8.520 8.838 24,701 +0.24(+2.74%)
Aug 20, 2019 8.503 8.602 8.371 8.602 1,404 +0.68(+8.63%)
Aug 16, 2019 7.919 7.919 7.919 0 +0.02(+0.30%)
Aug 15, 2019 7.895 7.895 7.895 7.895 530 -0.35(-4.29%)
Aug 14, 2019 8.249 8.249 8.249 2 +0.00(+0.00%)
Aug 13, 2019 8.249 8.249 8.249 8.249 246 +0.00(+0.00%)
Aug 12, 2019 8.249 8.249 8.249 110 +0.00(+0.00%)
Aug 09, 2019 8.249 8.249 8.249 8.249 1,909 -0.19(-2.23%)
Aug 08, 2019 8.437 8.437 8.437 220 +0.00(+0.00%)
Aug 07, 2019 8.484 8.484 8.437 8.437 613 -0.24(-2.72%)
Aug 06, 2019 9.144 9.144 8.673 8.673 1,096 +0.42(+5.14%)
Aug 05, 2019 8.263 8.272 8.249 8.249 1,565 +0.12(+1.45%)
Aug 02, 2019 8.131 8.131 8.126 8.131 1,909 +0.11(+1.41%)
Aug 01, 2019 8.249 8.249 8.018 8.018 1,542 -0.04(-0.53%)
Jul 31, 2019 8.249 8.861 8.060 8.060 3,530 -0.21(-2.56%)
Jul 30, 2019 8.484 8.484 8.272 8.272 975 -0.21(-2.50%)
Jul 29, 2019 8.814 8.814 8.484 8.484 1,164 +0.19(+2.27%)
Jul 26, 2019 8.296 8.296 8.296 212 +0.00(+0.00%)
Jul 25, 2019 8.908 8.908 8.296 8.296 948 +0.02(+0.28%)
Jul 24, 2019 8.249 8.272 8.249 8.272 661 +0.02(+0.29%)
Jul 23, 2019 8.249 8.253 8.249 8.249 4,690 +0.27(+3.40%)
Jul 22, 2019 8.013 8.013 7.965 7.978 4,132 +0.06(+0.74%)
Jul 19, 2019 8.013 8.013 7.919 7.919 2,545 -0.05(-0.59%)
Jul 18, 2019 8.036 8.036 7.966 7.966 2,539 -0.05(-0.59%)
Jul 17, 2019 8.027 8.249 8.013 8.013 3,097 -0.00(-0.06%)
Jul 16, 2019 8.018 8.018 8.018 108 +0.00(+0.00%)
Jul 15, 2019 8.013 8.018 7.966 8.018 2,932 +0.10(+1.25%)
Jul 12, 2019 8.385 8.385 7.919 7.919 5,091 -0.15(-1.81%)
Jul 11, 2019 8.060 8.244 8.060 8.065 1,589 +0.00(+0.06%)
Jul 10, 2019 8.084 8.107 8.051 8.060 3,965 +0.00(+0.00%)
Jul 09, 2019 8.390 8.390 8.060 8.060 992 -0.01(-0.12%)
Jul 08, 2019 8.069 8.069 8.069 46 +0.00(+0.00%)
Jul 05, 2019 8.069 8.069 8.069 59 +0.00(+0.00%)
Jul 03, 2019 8.069 8.069 8.069 40 +0.00(+0.00%)
Jul 02, 2019 8.404 8.404 8.060 8.069 3,419 -0.13(-1.61%)
Jul 01, 2019 8.041 8.574 8.041 8.201 3,120 +0.20(+2.53%)
Jun 28, 2019 8.263 8.385 7.999 7.999 19,730 -0.18(-2.19%)
Jun 27, 2019 8.451 8.451 8.065 8.178 2,870 +0.05(+0.58%)
Jun 26, 2019 8.743 8.743 8.131 8.131 9,780 -0.50(-5.79%)
Jun 25, 2019 8.715 8.951 8.550 8.630 1,457 +0.00(+0.00%)
Jun 24, 2019 8.630 8.630 8.630 8.630 311 +0.04(+0.44%)
Jun 21, 2019 8.593 8.593 8.593 8.593 212 +0.01(+0.16%)
Jun 20, 2019 8.578 8.578 8.578 8.578 284 -0.26(-2.93%)
Jun 19, 2019 8.838 8.838 8.838 485 +0.00(+0.00%)
Jun 18, 2019 8.225 8.880 8.211 8.838 18,587 +0.59(+7.14%)
Jun 17, 2019 8.626 8.626 8.060 8.249 15,383 -0.43(-4.94%)
Jun 14, 2019 8.677 8.677 8.677 8.677 212 +0.00(+0.05%)
Jun 13, 2019 8.890 8.890 8.673 8.673 1,862 +0.07(+0.82%)
Jun 12, 2019 8.602 8.602 8.602 8.602 265 -0.35(-3.95%)
Jun 10, 2019 8.956 8.956 8.956 0 +0.00(+0.00%)
Jun 07, 2019 8.956 8.956 8.941 8.956 10,607 +0.31(+3.56%)
Jun 06, 2019 8.648 8.648 8.648 57 +0.00(+0.00%)
Jun 05, 2019 8.648 8.648 8.648 42 +0.00(+0.00%)
Jun 04, 2019 8.648 8.648 8.648 25 +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.