Patriot TR HD (NQ: PATI )

9.270 USD -0.340 (-3.54%)
Streaming Delayed Price Updated: 2:42 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.75 13.06 12.20 12.20 12,600 -0.05(-0.41%)
Feb 27, 2020 12.25 12.41 12.25 12.25 2,181 -0.10(-0.81%)
Feb 26, 2020 12.28 12.35 12.28 12.35 602 -0.03(-0.26%)
Feb 25, 2020 12.95 12.95 12.26 12.38 2,572 -0.12(-0.93%)
Feb 24, 2020 12.38 12.50 12.25 12.50 5,162 +0.24(+1.94%)
Feb 21, 2020 12.54 12.80 12.26 12.26 1,100 -0.24(-1.92%)
Feb 20, 2020 12.53 12.53 12.05 12.50 15,547 +0.20(+1.63%)
Feb 19, 2020 12.26 12.52 12.26 12.30 848 -0.02(-0.20%)
Feb 18, 2020 12.41 12.56 12.30 12.32 2,601 +0.00(+0.04%)
Feb 14, 2020 12.45 12.45 12.15 12.32 1,800 -0.38(-2.95%)
Feb 13, 2020 12.55 12.70 12.55 12.70 455 -0.21(-1.67%)
Feb 12, 2020 12.45 13.32 12.40 12.91 1,594 +0.20(+1.57%)
Feb 11, 2020 12.70 12.80 12.70 12.71 973 +0.09(+0.71%)
Feb 10, 2020 12.62 12.62 12.62 266 +0.00(+0.00%)
Feb 07, 2020 13.24 13.44 12.44 12.62 9,100 -1.05(-7.68%)
Feb 06, 2020 13.50 13.69 13.09 13.67 11,192 +0.47(+3.56%)
Feb 05, 2020 12.89 13.24 12.85 13.20 14,431 +0.67(+5.35%)
Feb 04, 2020 12.42 12.98 12.26 12.53 10,854 +0.25(+2.04%)
Feb 03, 2020 12.08 12.35 11.81 12.28 3,675 +0.19(+1.57%)
Jan 31, 2020 12.09 12.09 11.81 12.09 23,600 +0.00(+0.00%)
Jan 30, 2020 12.72 12.75 11.22 12.09 71,237 -0.90(-6.93%)
Jan 29, 2020 13.93 13.93 12.75 12.99 18,059 -0.54(-4.03%)
Jan 28, 2020 14.24 14.24 13.54 13.54 12,279 -0.06(-0.48%)
Jan 27, 2020 13.90 14.00 13.60 13.60 9,630 -0.42(-3.00%)
Jan 24, 2020 14.26 14.29 13.97 14.02 6,900 -0.24(-1.68%)
Jan 23, 2020 14.51 14.51 14.13 14.26 21,149 -0.36(-2.46%)
Jan 22, 2020 14.98 14.98 14.61 14.62 3,516 -0.10(-0.68%)
Jan 21, 2020 15.00 15.00 14.50 14.72 32,102 -0.28(-1.87%)
Jan 17, 2020 14.75 15.13 14.74 15.00 25,700 +0.25(+1.69%)
Jan 16, 2020 14.30 14.95 14.15 14.75 40,400 +0.25(+1.72%)
Jan 15, 2020 15.35 15.82 12.62 14.50 79,611 -0.85(-5.54%)
Jan 14, 2020 16.10 16.10 14.79 15.35 142,945 -3.90(-20.26%)
Jan 13, 2020 20.05 20.50 19.25 19.25 141,730 -0.65(-3.25%)
Jan 10, 2020 20.99 21.10 19.68 19.90 99,700 -0.61(-2.99%)
Jan 09, 2020 20.49 21.26 20.46 20.51 54,472 +0.26(+1.29%)
Jan 08, 2020 20.25 20.58 20.00 20.25 17,778 +0.11(+0.54%)
Jan 07, 2020 20.96 20.96 19.95 20.14 19,110 -0.16(-0.79%)
Jan 06, 2020 20.06 20.50 20.05 20.30 19,195 +0.40(+2.01%)
Jan 03, 2020 19.87 20.13 19.49 19.90 11,200 +0.41(+2.10%)
Jan 02, 2020 19.88 19.88 19.46 19.49 14,155 +0.01(+0.05%)
Dec 31, 2019 20.00 20.00 19.47 19.48 9,700 +0.08(+0.41%)
Dec 30, 2019 19.90 19.95 19.38 19.40 13,313 +0.10(+0.52%)
Dec 27, 2019 19.25 19.50 19.25 19.30 2,600 -0.20(-1.03%)
Dec 26, 2019 20.12 20.12 19.50 19.50 5,566 -0.42(-2.10%)
Dec 24, 2019 20.12 20.12 19.79 19.92 900 +0.10(+0.50%)
Dec 23, 2019 20.00 20.20 19.81 19.82 16,454 -0.18(-0.90%)
Dec 20, 2019 19.25 20.00 19.20 20.00 12,400 +0.75(+3.90%)
Dec 19, 2019 19.16 19.25 19.16 19.25 1,565 +0.09(+0.47%)
Dec 18, 2019 19.05 20.13 18.50 19.16 12,010 +0.11(+0.58%)
Dec 17, 2019 18.67 19.25 18.31 19.05 9,975 +0.56(+3.03%)
Dec 16, 2019 17.94 18.49 17.85 18.49 5,497 +0.69(+3.88%)
Dec 13, 2019 18.10 19.00 17.70 17.80 11,000 +0.48(+2.79%)
Dec 12, 2019 18.38 18.38 16.78 17.32 2,511 -1.48(-7.89%)
Dec 11, 2019 18.38 18.80 18.38 18.80 578 +0.44(+2.40%)
Dec 10, 2019 18.45 18.65 18.36 18.36 1,320 +0.00(+0.00%)
Dec 09, 2019 18.87 18.94 18.35 18.36 4,054 +0.03(+0.16%)
Dec 06, 2019 19.30 19.39 18.33 18.33 4,800 -0.67(-3.53%)
Dec 05, 2019 18.64 19.05 18.51 19.00 7,074 +0.60(+3.26%)
Dec 04, 2019 18.49 18.95 18.12 18.40 11,500 +0.43(+2.39%)
Dec 03, 2019 18.37 18.37 17.97 17.97 304 +0.43(+2.45%)
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.