Patriot TR HD (NQ: PATI )

8.370 USD -0.250 (-2.90%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.000 9.000 8.950 8.950 1,587 -0.08(-0.84%)
Sep 29, 2020 9.026 9.026 9.026 77 +0.00(+0.00%)
Sep 28, 2020 9.026 9.026 9.026 9.026 136 -0.09(-0.95%)
Sep 25, 2020 8.890 9.285 8.890 9.113 4,800 +0.22(+2.45%)
Sep 24, 2020 8.900 8.900 8.895 8.895 527 +0.34(+4.03%)
Sep 23, 2020 8.550 8.550 8.550 8.550 232 +0.01(+0.12%)
Sep 22, 2020 8.520 8.590 8.520 8.540 2,304 +0.00(+0.00%)
Sep 21, 2020 8.625 8.700 8.520 8.540 7,818 -0.32(-3.61%)
Sep 18, 2020 8.625 8.860 8.625 8.860 2,900 +0.11(+1.26%)
Sep 17, 2020 8.520 8.857 8.520 8.750 737 +0.20(+2.34%)
Sep 16, 2020 8.550 8.790 8.550 8.550 3,078 -0.25(-2.84%)
Sep 15, 2020 8.530 8.800 8.530 8.800 2,351 +0.19(+2.21%)
Sep 14, 2020 8.705 8.705 8.600 8.610 870 +0.08(+0.94%)
Sep 11, 2020 8.520 8.530 8.520 8.530 1,100 -0.16(-1.82%)
Sep 10, 2020 8.550 8.688 8.520 8.688 1,413 +0.17(+1.98%)
Sep 09, 2020 8.530 8.530 8.520 8.520 1,205 -0.13(-1.49%)
Sep 08, 2020 8.630 8.649 8.510 8.649 1,159 -0.06(-0.70%)
Sep 04, 2020 8.710 8.710 8.710 8.710 100 +0.11(+1.28%)
Sep 03, 2020 8.600 8.600 8.600 8.600 1,606 +0.05(+0.58%)
Sep 02, 2020 9.000 9.000 8.510 8.550 1,878 -0.45(-5.00%)
Sep 01, 2020 8.900 9.000 8.550 9.000 11,161 +0.45(+5.26%)
Aug 31, 2020 8.550 8.550 8.550 122 +0.00(+0.00%)
Aug 28, 2020 8.490 9.340 8.470 8.550 6,300 +0.05(+0.59%)
Aug 27, 2020 8.910 8.910 8.500 8.500 19,994 -0.38(-4.23%)
Aug 26, 2020 8.940 8.940 8.830 8.875 1,745 -0.57(-6.08%)
Aug 25, 2020 9.450 9.450 9.450 81 +0.00(+0.00%)
Aug 24, 2020 9.450 9.450 9.450 9.450 1,265 +0.45(+5.00%)
Aug 21, 2020 9.053 9.114 9.000 9.000 4,900 -0.16(-1.79%)
Aug 20, 2020 9.245 9.245 9.164 9.164 313 +0.04(+0.49%)
Aug 19, 2020 9.250 9.250 9.120 9.120 2,324 -0.23(-2.46%)
Aug 18, 2020 9.350 9.350 9.350 174 +0.00(+0.00%)
Aug 17, 2020 9.345 9.400 9.345 9.350 1,175 -0.06(-0.64%)
Aug 14, 2020 9.350 9.450 9.350 9.410 2,300 +0.01(+0.13%)
Aug 13, 2020 9.330 9.398 9.330 9.398 1,212 +0.17(+1.82%)
Aug 12, 2020 9.480 9.480 9.230 9.230 1,303 -0.07(-0.77%)
Aug 11, 2020 9.445 9.450 9.200 9.302 7,038 -0.04(-0.40%)
Aug 10, 2020 9.173 9.340 9.100 9.340 3,141 +0.05(+0.54%)
Aug 07, 2020 9.480 9.500 9.289 9.289 8,700 +0.01(+0.06%)
Aug 06, 2020 9.050 9.284 9.050 9.284 1,523 +0.33(+3.73%)
Aug 05, 2020 9.200 9.450 8.840 8.950 3,053 +0.09(+1.02%)
Aug 04, 2020 8.850 8.930 8.850 8.860 1,673 +0.01(+0.11%)
Aug 03, 2020 8.893 8.949 8.850 8.850 4,797 -0.16(-1.78%)
Jul 31, 2020 9.090 9.150 9.010 9.010 1,900 -0.19(-2.07%)
Jul 30, 2020 9.500 9.595 9.100 9.200 2,837 +0.17(+1.88%)
Jul 29, 2020 8.410 9.500 8.410 9.030 30,689 +0.61(+7.24%)
Jul 28, 2020 8.300 8.484 8.300 8.420 1,095 -0.03(-0.41%)
Jul 27, 2020 8.450 8.454 8.450 8.454 680 -0.03(-0.34%)
Jul 24, 2020 8.545 8.545 8.483 8.483 1,000 +0.02(+0.29%)
Jul 23, 2020 8.500 8.500 8.400 8.458 4,964 +0.05(+0.65%)
Jul 22, 2020 8.425 8.425 8.350 8.404 1,571 -0.10(-1.13%)
Jul 21, 2020 8.500 8.500 8.500 8.500 428 +0.24(+2.91%)
Jul 20, 2020 8.430 8.440 8.260 8.260 4,310 +0.01(+0.12%)
Jul 17, 2020 8.340 8.340 8.250 8.250 1,100 -0.01(-0.12%)
Jul 16, 2020 8.280 8.360 8.260 8.260 863 -0.02(-0.24%)
Jul 15, 2020 8.525 8.525 8.280 8.280 1,077 -0.03(-0.36%)
Jul 14, 2020 8.340 8.350 8.250 8.310 7,815 -0.14(-1.66%)
Jul 13, 2020 8.350 8.450 8.250 8.450 2,931 +0.10(+1.20%)
Jul 10, 2020 8.510 8.520 8.350 8.350 2,200 +0.00(+0.00%)
Jul 09, 2020 8.420 8.420 8.350 8.350 2,399 -0.07(-0.83%)
Jul 08, 2020 8.420 8.420 8.420 206 +0.00(+0.00%)
Jul 07, 2020 8.700 8.700 8.410 8.420 1,358 -0.37(-4.21%)
Jul 06, 2020 8.660 8.820 8.532 8.790 1,034 +0.28(+3.29%)
Jul 02, 2020 8.500 8.510 8.450 8.510 800 +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.