Patriot TR HD (NQ: PATI )

8.254 -0.146 (-1.74%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.025 5.025 4.997 4.997 2,842 -0.04(-0.84%)
Sep 29, 2020 5.040 5.040 5.040 137 +0.00(+0.00%)
Sep 28, 2020 5.040 5.040 5.040 5.040 243 -0.05(-0.95%)
Sep 25, 2020 4.964 5.184 4.964 5.088 8,596 +0.12(+2.45%)
Sep 24, 2020 4.969 4.969 4.967 4.967 943 +0.19(+4.03%)
Sep 23, 2020 4.774 4.774 4.774 4.774 415 +0.01(+0.12%)
Sep 22, 2020 4.757 4.796 4.757 4.768 4,126 +0.00(+0.00%)
Sep 21, 2020 4.816 4.858 4.757 4.768 14,001 -0.18(-3.61%)
Sep 18, 2020 4.816 4.947 4.816 4.947 5,193 +0.06(+1.26%)
Sep 17, 2020 4.757 4.946 4.757 4.886 1,319 +0.11(+2.34%)
Sep 16, 2020 4.774 4.908 4.774 4.774 5,512 -0.14(-2.84%)
Sep 15, 2020 4.763 4.914 4.763 4.914 4,210 +0.11(+2.21%)
Sep 14, 2020 4.861 4.861 4.802 4.808 1,558 +0.04(+0.94%)
Sep 11, 2020 4.757 4.763 4.757 4.763 1,970 -0.09(-1.82%)
Sep 10, 2020 4.774 4.851 4.757 4.851 2,530 +0.09(+1.98%)
Sep 09, 2020 4.763 4.763 4.757 4.757 2,158 -0.07(-1.49%)
Sep 08, 2020 4.819 4.829 4.752 4.829 2,075 -0.03(-0.70%)
Sep 04, 2020 4.864 4.864 4.864 4.864 179 +0.06(+1.28%)
Sep 03, 2020 4.802 4.802 4.802 4.802 2,876 +0.03(+0.58%)
Sep 02, 2020 5.025 5.025 4.752 4.774 3,363 -0.25(-5.00%)
Sep 01, 2020 4.969 5.025 4.774 5.025 19,988 +0.25(+5.26%)
Aug 31, 2020 4.774 4.774 4.774 218 +0.00(+0.00%)
Aug 28, 2020 4.740 5.215 4.729 4.774 11,282 +0.03(+0.59%)
Aug 27, 2020 4.975 4.975 4.746 4.746 35,808 -0.21(-4.23%)
Aug 26, 2020 4.992 4.992 4.930 4.955 3,125 -0.32(-6.08%)
Aug 25, 2020 5.277 5.277 5.277 145 +0.00(+0.00%)
Aug 24, 2020 5.277 5.277 5.277 5.277 2,265 +0.25(+5.00%)
Aug 21, 2020 5.055 5.089 5.025 5.025 8,775 -0.09(-1.79%)
Aug 20, 2020 5.162 5.162 5.117 5.117 560 +0.02(+0.49%)
Aug 19, 2020 5.165 5.165 5.092 5.092 4,162 -0.13(-2.46%)
Aug 18, 2020 5.221 5.221 5.221 311 +0.00(+0.00%)
Aug 17, 2020 5.218 5.249 5.218 5.221 2,104 -0.03(-0.64%)
Aug 14, 2020 5.221 5.277 5.221 5.254 4,119 +0.01(+0.13%)
Aug 13, 2020 5.210 5.247 5.210 5.247 2,170 +0.09(+1.82%)
Aug 12, 2020 5.293 5.293 5.154 5.154 2,333 -0.04(-0.77%)
Aug 11, 2020 5.274 5.277 5.137 5.194 12,604 -0.02(-0.40%)
Aug 10, 2020 5.122 5.215 5.081 5.215 5,625 +0.03(+0.54%)
Aug 07, 2020 5.293 5.304 5.187 5.187 15,581 +0.00(+0.06%)
Aug 06, 2020 5.053 5.184 5.053 5.184 2,727 +0.19(+3.73%)
Aug 05, 2020 5.137 5.277 4.936 4.997 5,467 +0.05(+1.02%)
Aug 04, 2020 4.942 4.986 4.942 4.947 2,996 +0.01(+0.11%)
Aug 03, 2020 4.965 4.997 4.942 4.942 8,591 -0.09(-1.78%)
Jul 31, 2020 5.076 5.109 5.031 5.031 3,402 -0.11(-2.07%)
Jul 30, 2020 5.304 5.357 5.081 5.137 5,080 +0.09(+1.88%)
Jul 29, 2020 4.696 5.304 4.696 5.042 54,962 +0.34(+7.24%)
Jul 28, 2020 4.634 4.737 4.634 4.701 1,961 -0.02(-0.41%)
Jul 27, 2020 4.718 4.721 4.718 4.721 1,217 -0.02(-0.34%)
Jul 24, 2020 4.771 4.771 4.737 4.737 1,790 +0.01(+0.29%)
Jul 23, 2020 4.746 4.746 4.690 4.723 8,890 +0.03(+0.65%)
Jul 22, 2020 4.704 4.704 4.662 4.692 2,813 -0.05(-1.13%)
Jul 21, 2020 4.746 4.746 4.746 4.746 766 +0.13(+2.91%)
Jul 20, 2020 4.707 4.713 4.612 4.612 7,718 +0.01(+0.12%)
Jul 17, 2020 4.657 4.657 4.606 4.606 1,970 -0.01(-0.12%)
Jul 16, 2020 4.623 4.668 4.612 4.612 1,545 -0.01(-0.24%)
Jul 15, 2020 4.760 4.760 4.623 4.623 1,928 -0.02(-0.36%)
Jul 14, 2020 4.657 4.662 4.606 4.640 13,996 -0.08(-1.66%)
Jul 13, 2020 4.662 4.718 4.606 4.718 5,249 +0.06(+1.20%)
Jul 10, 2020 4.752 4.757 4.662 4.662 3,940 +0.00(+0.00%)
Jul 09, 2020 4.701 4.701 4.662 4.662 4,296 -0.04(-0.83%)
Jul 08, 2020 4.701 4.701 4.701 368 +0.00(+0.00%)
Jul 07, 2020 4.858 4.858 4.696 4.701 2,432 -0.21(-4.21%)
Jul 06, 2020 4.835 4.925 4.764 4.908 1,851 +0.16(+3.29%)
Jul 02, 2020 4.746 4.752 4.718 4.752 1,432 +0.01(+0.12%)
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.