Patriot TR HD (NQ: PATI )

7.800 +0.070 (+0.91%)
Streaming Delayed Price Updated: 11:41 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.17 11.49 11.07 11.42 82,545 +0.45(+4.13%)
Oct 28, 2021 10.76 11.17 10.53 10.97 41,772 +0.39(+3.67%)
Oct 27, 2021 10.72 10.71 10.43 10.58 22,029 +0.52(+5.18%)
Oct 26, 2021 9.684 10.06 66,253 +1.32(+15.09%)
Oct 25, 2021 8.738 8.738 8.738 8.738 3,278 +0.00(+0.04%)
Oct 22, 2021 8.611 8.793 8.543 8.734 1,319 +0.28(+3.31%)
Oct 21, 2021 8.604 8.626 8.455 8.455 1,018 -0.04(-0.47%)
Oct 20, 2021 8.559 8.581 8.494 8.494 1,104 +0.02(+0.20%)
Oct 19, 2021 8.673 8.673 8.477 8.477 530 -0.40(-4.53%)
Oct 14, 2021 8.879 8.879 8.879 617 -0.01(-0.16%)
Oct 13, 2021 8.893 8.893 8.893 8.893 687 +0.15(+1.70%)
Oct 12, 2021 8.753 8.753 8.745 8.745 524 -0.13(-1.43%)
Oct 11, 2021 8.902 8.909 8.786 8.872 1,306 +0.05(+0.59%)
Oct 08, 2021 8.459 8.864 8.459 8.820 3,730 +0.12(+1.41%)
Oct 07, 2021 8.455 8.697 8.455 8.697 1,837 +0.24(+2.86%)
Oct 06, 2021 8.559 8.559 8.455 8.455 1,631 -0.04(-0.44%)
Oct 05, 2021 8.529 8.529 8.492 8.492 1,624 -0.46(-5.16%)
Oct 04, 2021 8.715 8.954 8.715 8.954 1,355 +0.31(+3.53%)
Oct 01, 2021 8.656 8.656 8.648 8.648 2,748 +0.16(+1.84%)
Sep 30, 2021 8.626 8.626 8.492 8.492 1,288 -0.30(-3.40%)
Sep 27, 2021 8.791 8.791 8.791 510 +0.02(+0.27%)
Sep 24, 2021 8.417 8.782 8.417 8.767 1,863 +0.35(+4.16%)
Sep 23, 2021 8.820 8.820 8.380 8.417 5,422 -0.34(-3.91%)
Sep 21, 2021 8.760 8.760 8.760 116 -0.10(-1.09%)
Sep 20, 2021 9.259 9.267 8.805 8.857 42,424 -0.13(-1.49%)
Sep 17, 2021 8.872 8.991 8.805 8.991 6,476 +0.19(+2.12%)
Sep 16, 2021 9.520 9.520 8.805 8.805 8,422 -0.15(-1.66%)
Sep 15, 2021 9.257 9.257 8.954 8.954 767 -0.01(-0.08%)
Sep 14, 2021 9.028 9.028 8.939 8.961 2,911 -0.50(-5.27%)
Sep 13, 2021 9.460 9.460 9.460 9.460 700 +0.42(+4.61%)
Sep 10, 2021 9.055 9.055 9.028 9.043 7,198 -0.02(-0.25%)
Sep 09, 2021 9.028 9.065 9.028 9.065 1,228 +0.04(+0.41%)
Sep 08, 2021 9.065 9.079 9.028 9.028 2,398 -0.09(-1.03%)
Sep 07, 2021 9.147 9.147 9.122 9.122 692 -0.43(-4.55%)
Sep 02, 2021 9.557 9.557 9.557 118 +0.20(+2.15%)
Sep 01, 2021 9.326 9.355 9.326 9.355 2,593 +0.22(+2.44%)
Aug 31, 2021 9.177 9.296 9.132 9.132 933 -0.05(-0.52%)
Aug 30, 2021 9.237 9.326 9.181 9.181 4,424 -0.04(-0.45%)
Aug 27, 2021 9.222 9.222 9.222 9.222 726 -0.03(-0.29%)
Aug 26, 2021 9.266 9.274 9.234 9.249 1,849 -0.02(-0.27%)
Aug 25, 2021 9.274 9.274 9.274 9.274 449 +0.01(+0.08%)
Aug 24, 2021 9.192 9.267 9.173 9.267 2,279 +0.29(+3.24%)
Aug 23, 2021 8.939 9.453 8.913 8.976 26,937 +0.26(+2.99%)
Aug 20, 2021 8.827 8.827 8.703 8.715 2,478 -0.04(-0.43%)
Aug 19, 2021 8.753 8.753 8.753 8.753 1,398 +0.00(+0.00%)
Aug 18, 2021 8.753 8.822 8.753 8.753 3,322 -0.07(-0.84%)
Aug 17, 2021 8.767 8.827 8.760 8.827 1,798 +0.07(+0.85%)
Aug 16, 2021 8.760 8.790 8.753 8.753 6,588 -0.07(-0.81%)
Aug 13, 2021 8.790 8.824 8.789 8.824 2,463 +0.07(+0.82%)
Aug 12, 2021 8.887 8.887 8.753 8.753 4,435 -0.07(-0.84%)
Aug 11, 2021 8.803 8.827 8.753 8.827 3,046 +0.01(+0.11%)
Aug 10, 2021 8.753 8.817 8.753 8.817 895 -0.01(-0.11%)
Aug 06, 2021 8.827 8.827 8.827 157 +0.03(+0.34%)
Aug 04, 2021 8.797 8.797 8.797 143 -0.03(-0.34%)
Aug 03, 2021 8.916 8.931 8.760 8.827 3,146 -0.09(-1.00%)
Aug 02, 2021 8.909 8.931 8.900 8.916 3,012 +0.13(+1.44%)
Jul 30, 2021 8.790 8.790 8.790 8.790 345 -0.11(-1.26%)
Jul 29, 2021 8.939 8.969 8.896 8.902 2,298 -0.00(-0.02%)
Jul 28, 2021 8.904 8.904 8.904 8.904 468 +0.11(+1.30%)
Jul 27, 2021 8.798 8.798 8.790 8.790 975 +0.07(+0.77%)
Jul 26, 2021 8.730 8.730 8.723 8.723 559 +0.03(+0.34%)
Jul 23, 2021 8.933 8.933 8.693 8.693 2,151 -0.17(-1.93%)
Jul 22, 2021 8.678 8.864 8.678 8.864 2,079 +0.33(+3.92%)
Jul 21, 2021 8.499 8.566 8.364 8.529 3,950 +0.07(+0.79%)
Jul 20, 2021 8.537 8.566 8.365 8.462 4,638 +0.12(+1.43%)
Jul 19, 2021 8.373 8.451 8.268 8.343 9,571 -0.03(-0.36%)
Jul 16, 2021 8.343 8.473 8.343 8.373 3,196 +0.03(+0.36%)
Jul 15, 2021 8.343 8.343 8.343 8.343 328 -0.02(-0.27%)
Jul 14, 2021 8.306 8.436 8.306 8.365 2,409 -0.05(-0.62%)
Jul 13, 2021 8.365 8.417 8.361 8.417 3,318 +0.00(+0.00%)
Jul 12, 2021 8.417 8.417 8.350 8.417 4,619 -0.00(-0.01%)
Jul 09, 2021 8.417 8.641 8.417 8.418 3,549 -0.02(-0.26%)
Jul 08, 2021 8.662 8.662 8.440 8.440 1,067 -0.24(-2.75%)
Jul 07, 2021 8.678 8.678 8.678 8.678 677 +0.14(+1.66%)
Jul 06, 2021 8.537 8.537 8.514 8.537 1,639 +0.04(+0.53%)
Jul 02, 2021 8.388 8.499 8.380 8.492 3,102 +0.10(+1.24%)
Jul 01, 2021 8.425 8.425 8.388 8.388 522 -0.04(-0.44%)
Jun 30, 2021 8.812 8.812 8.365 8.424 5,035 -0.27(-3.09%)
Jun 29, 2021 8.566 8.693 8.425 8.693 3,997 +0.22(+2.64%)
Jun 28, 2021 8.660 8.660 8.469 8.469 1,441 -0.22(-2.49%)
Jun 25, 2021 8.432 8.686 8.432 8.686 12,329 +0.17(+2.01%)
Jun 24, 2021 8.522 8.522 8.343 8.514 3,365 +0.04(+0.53%)
Jun 22, 2021 8.469 8.469 8.469 491 +0.20(+2.43%)
Jun 21, 2021 8.537 8.537 8.201 8.268 2,268 -0.13(-1.60%)
Jun 18, 2021 8.291 8.402 8.291 8.402 3,656 +0.00(+0.00%)
Jun 17, 2021 8.313 8.402 8.291 8.402 2,006 +0.09(+1.08%)
Jun 16, 2021 8.306 8.313 8.306 8.313 2,005 +0.02(+0.22%)
Jun 15, 2021 8.343 8.343 8.268 8.294 3,289 -0.00(-0.05%)
Jun 14, 2021 8.514 8.514 8.268 8.299 4,635 -0.16(-1.93%)
Jun 11, 2021 8.373 8.484 8.268 8.462 2,157 +0.17(+2.07%)
Jun 09, 2021 8.291 8.291 8.291 34 +0.02(+0.27%)
Jun 08, 2021 8.402 8.410 8.268 8.268 4,097 -0.13(-1.51%)
Jun 07, 2021 8.306 8.417 8.268 8.395 2,161 +0.13(+1.53%)
Jun 04, 2021 8.239 8.395 8.239 8.268 9,081 -0.00(-0.04%)
Jun 03, 2021 8.246 8.272 8.246 8.272 820 +0.02(+0.27%)
Jun 02, 2021 8.201 8.298 8.201 8.250 6,869 +0.05(+0.59%)
Jun 01, 2021 8.246 8.298 8.201 8.201 8,398 -0.01(-0.09%)
May 28, 2021 8.201 8.469 8.201 8.209 6,725 -0.07(-0.81%)
May 27, 2021 8.507 8.537 8.239 8.276 3,738 +0.04(+0.46%)
May 26, 2021 8.201 8.243 8.201 8.238 1,576 +0.04(+0.44%)
May 25, 2021 8.343 8.417 8.201 8.201 22,625 -0.10(-1.17%)
May 24, 2021 8.663 8.753 8.298 8.298 9,961 -0.18(-2.11%)
May 21, 2021 8.477 8.477 8.417 8.477 8,399 +0.06(+0.71%)
May 20, 2021 8.551 8.551 8.417 8.417 1,173 -0.11(-1.31%)
May 19, 2021 8.566 8.566 8.410 8.529 8,023 +0.11(+1.26%)
May 18, 2021 8.350 8.566 8.350 8.423 8,744 +0.03(+0.33%)
May 17, 2021 8.566 8.566 8.364 8.395 4,128 +0.15(+1.81%)
May 14, 2021 8.194 8.633 8.194 8.246 7,382 -0.10(-1.16%)
May 13, 2021 9.561 9.561 8.023 8.343 47,264 -1.38(-14.23%)
May 12, 2021 8.939 9.799 8.581 9.727 57,434 +0.82(+9.18%)
May 11, 2021 8.939 8.939 8.462 8.909 17,026 -0.07(-0.77%)
May 10, 2021 8.492 9.162 8.492 8.977 38,832 +0.49(+5.72%)
May 07, 2021 8.475 8.492 8.105 8.492 10,351 +0.15(+1.80%)
May 06, 2021 8.341 8.341 8.341 8.341 1,205 +0.01(+0.16%)
May 05, 2021 8.328 8.328 8.328 8.328 808 -0.08(-0.97%)
May 04, 2021 8.321 8.410 8.104 8.410 14,749 +0.09(+1.07%)
May 03, 2021 8.280 8.421 8.239 8.321 6,145 +0.23(+2.84%)
Apr 30, 2021 8.052 8.313 7.877 8.090 6,309 +0.08(+1.03%)
Apr 29, 2021 7.896 8.008 7.896 8.008 11,036 +0.16(+2.09%)
Apr 28, 2021 8.149 8.149 7.833 7.844 18,849 -0.18(-2.23%)
Apr 27, 2021 8.082 8.119 8.015 8.023 5,024 -0.10(-1.19%)
Apr 26, 2021 8.231 8.231 8.090 8.119 70,892 -0.21(-2.50%)
Apr 23, 2021 8.186 8.328 8.186 8.328 22,687 +0.13(+1.54%)
Apr 22, 2021 8.197 8.280 8.179 8.201 14,530 +0.01(+0.09%)
Apr 21, 2021 8.186 8.261 8.172 8.194 6,016 -0.02(-0.27%)
Apr 20, 2021 8.194 8.231 8.157 8.216 10,978 +0.01(+0.18%)
Apr 19, 2021 8.157 8.276 8.157 8.201 21,513 +0.03(+0.31%)
Apr 16, 2021 8.194 8.253 8.157 8.176 4,967 -0.02(-0.21%)
Apr 15, 2021 8.196 8.240 8.164 8.194 5,442 +0.00(+0.00%)
Apr 14, 2021 8.246 8.306 8.194 8.194 4,424 +0.00(+0.00%)
Apr 13, 2021 8.291 8.298 8.157 8.194 6,077 +0.00(+0.00%)
Apr 12, 2021 8.194 8.194 8.194 8.194 4,549 +0.00(+0.00%)
Apr 09, 2021 8.313 8.313 8.194 8.194 11,276 -0.03(-0.36%)
Apr 08, 2021 8.216 8.328 8.216 8.224 5,147 +0.01(+0.09%)
Apr 07, 2021 8.306 8.354 8.216 8.216 70,691 -0.19(-2.22%)
Apr 06, 2021 8.469 8.477 8.402 8.402 3,270 +0.10(+1.17%)
Apr 05, 2021 8.179 8.306 8.179 8.306 1,773 +0.10(+1.18%)
Apr 01, 2021 8.194 8.276 8.194 8.209 2,147 +0.01(+0.09%)
Mar 31, 2021 8.216 8.276 8.036 8.201 3,093 -0.07(-0.90%)
Mar 30, 2021 8.276 8.276 8.142 8.276 1,986 +0.00(+0.00%)
Mar 29, 2021 8.224 8.358 8.224 8.276 4,995 +0.06(+0.73%)
Mar 26, 2021 8.201 8.231 8.201 8.216 2,282 -0.01(-0.18%)
Mar 25, 2021 8.045 8.276 8.045 8.231 5,841 +0.19(+2.31%)
Mar 24, 2021 8.023 8.060 7.821 8.045 14,046 +0.10(+1.31%)
Mar 23, 2021 8.000 8.030 7.941 7.941 13,189 -0.10(-1.30%)
Mar 22, 2021 8.023 8.283 8.023 8.045 27,904 +0.01(+0.19%)
Mar 19, 2021 8.127 8.417 8.023 8.030 19,734 -0.09(-1.10%)
Mar 18, 2021 7.896 8.365 7.896 8.119 9,574 +0.05(+0.65%)
Mar 17, 2021 7.978 8.469 7.896 8.067 23,711 -0.10(-1.28%)
Mar 16, 2021 7.985 8.186 7.970 8.172 7,964 +0.01(+0.18%)
Mar 15, 2021 7.948 8.194 7.933 8.157 9,578 -0.01(-0.09%)
Mar 12, 2021 8.097 8.179 7.908 8.164 8,323 -0.03(-0.36%)
Mar 11, 2021 7.859 8.246 7.769 8.194 12,557 +0.34(+4.36%)
Mar 10, 2021 7.695 7.896 7.695 7.851 13,295 +0.04(+0.48%)
Mar 09, 2021 7.799 7.821 7.672 7.814 9,570 -0.01(-0.10%)
Mar 08, 2021 7.784 7.821 7.672 7.821 19,199 +0.02(+0.29%)
Mar 05, 2021 7.710 7.799 7.531 7.799 13,558 +0.05(+0.67%)
Mar 04, 2021 7.784 7.844 7.635 7.747 9,244 -0.04(-0.48%)
Mar 03, 2021 7.754 7.821 7.620 7.784 6,088 -0.06(-0.76%)
Mar 02, 2021 7.851 7.856 7.814 7.844 3,746 +0.12(+1.58%)
Mar 01, 2021 7.829 7.985 7.672 7.722 17,301 -0.03(-0.42%)
Feb 26, 2021 7.643 7.836 7.643 7.754 11,276 +0.10(+1.36%)
Feb 25, 2021 7.691 7.786 7.627 7.650 1,588 -0.06(-0.77%)
Feb 24, 2021 7.568 7.888 7.561 7.710 6,524 +0.02(+0.29%)
Feb 23, 2021 7.993 8.003 7.635 7.687 9,197 -0.31(-3.91%)
Feb 22, 2021 7.859 8.000 7.561 8.000 4,606 +0.28(+3.67%)
Feb 19, 2021 7.486 8.000 7.486 7.717 8,323 +0.23(+3.08%)
Feb 18, 2021 7.561 7.702 7.486 7.486 9,629 -0.09(-1.13%)
Feb 17, 2021 7.892 7.933 7.524 7.572 7,152 +0.08(+1.05%)
Feb 16, 2021 7.389 7.516 7.388 7.493 7,631 +0.07(+0.93%)
Feb 12, 2021 7.404 7.442 7.345 7.424 8,994 +0.07(+0.98%)
Feb 11, 2021 7.442 7.442 7.337 7.352 7,323 +0.05(+0.71%)
Feb 10, 2021 7.151 7.300 7.149 7.300 10,430 +0.22(+3.16%)
Feb 09, 2021 7.169 7.300 7.039 7.077 11,526 +0.08(+1.17%)
Feb 08, 2021 6.828 7.009 6.797 6.995 19,971 +0.30(+4.45%)
Feb 05, 2021 6.564 6.801 6.564 6.697 23,224 +0.04(+0.67%)
Feb 04, 2021 6.555 6.719 6.555 6.652 10,864 +0.10(+1.48%)
Feb 03, 2021 6.704 6.726 6.473 6.555 16,814 -0.11(-1.68%)
Feb 02, 2021 6.488 6.712 6.488 6.667 24,018 +0.11(+1.70%)
Feb 01, 2021 6.577 6.682 6.533 6.555 12,843 -0.08(-1.23%)
Jan 29, 2021 6.481 6.667 6.481 6.637 16,780 -0.05(-0.78%)
Jan 28, 2021 6.555 6.764 6.525 6.689 9,762 +0.06(+0.89%)
Jan 27, 2021 6.681 6.720 6.555 6.630 14,844 -0.07(-1.00%)
Jan 26, 2021 6.555 6.756 6.555 6.697 24,649 +0.10(+1.47%)
Jan 25, 2021 6.592 6.600 6.493 6.600 17,594 +0.00(+0.00%)
Jan 22, 2021 6.689 6.689 6.473 6.600 18,928 -0.03(-0.51%)
Jan 21, 2021 6.533 6.719 6.481 6.633 35,177 +0.11(+1.66%)
Jan 20, 2021 6.488 6.555 6.458 6.525 43,015 +0.03(+0.46%)
Jan 19, 2021 6.548 6.548 6.458 6.496 21,722 -0.05(-0.80%)
Jan 15, 2021 6.414 6.548 6.414 6.548 13,693 +0.03(+0.46%)
Jan 14, 2021 6.541 6.555 6.503 6.518 28,061 +0.03(+0.46%)
Jan 13, 2021 6.555 6.555 6.481 6.488 20,598 -0.01(-0.11%)
Jan 12, 2021 6.555 6.577 6.496 6.496 21,162 -0.05(-0.80%)
Jan 11, 2021 6.630 6.630 6.406 6.548 38,573 +0.10(+1.50%)
Jan 08, 2021 6.488 6.488 6.414 6.451 30,473 +0.04(+0.58%)
Jan 07, 2021 6.533 6.622 6.414 6.414 27,842 -0.11(-1.71%)
Jan 06, 2021 6.540 6.657 6.488 6.525 26,368 -0.01(-0.23%)
Jan 05, 2021 6.473 6.659 6.473 6.540 41,827 +0.07(+1.04%)
Jan 04, 2021 6.652 6.682 6.369 6.473 59,055 -0.07(-1.03%)
Dec 31, 2020 6.540 6.540 6.540 123,086 -0.15(-2.23%)
Dec 30, 2020 6.667 6.695 6.533 6.689 164,206 +0.12(+1.87%)
Dec 29, 2020 6.628 6.628 6.444 6.566 104,919 +0.01(+0.17%)
Dec 28, 2020 6.466 6.639 6.421 6.555 103,909 +0.25(+3.99%)
Dec 24, 2020 6.181 6.304 6.142 6.304 60,355 +0.11(+1.80%)
Dec 23, 2020 6.175 6.265 6.008 6.192 107,123 -0.02(-0.27%)
Dec 22, 2020 6.187 6.276 6.125 6.209 39,331 +0.02(+0.27%)
Dec 21, 2020 6.471 6.471 6.148 6.192 60,410 -0.17(-2.72%)
Dec 18, 2020 6.377 6.421 6.125 6.365 122,501 -0.11(-1.72%)
Dec 17, 2020 6.533 6.643 6.326 6.477 64,424 -0.06(-0.85%)
Dec 16, 2020 6.259 6.612 6.259 6.533 125,731 -0.22(-3.31%)
Dec 15, 2020 6.812 6.946 6.533 6.756 149,252 +0.06(+0.83%)
Dec 14, 2020 6.756 7.119 6.589 6.700 178,942 +0.00(+0.00%)
Dec 11, 2020 7.259 7.259 6.645 6.700 112,829 +0.15(+2.30%)
Dec 10, 2020 6.477 6.701 6.458 6.550 29,283 +0.02(+0.26%)
Dec 09, 2020 6.728 6.924 6.475 6.533 72,794 +0.00(+0.00%)
Dec 08, 2020 6.365 6.819 6.365 6.533 33,605 +0.17(+2.72%)
Dec 07, 2020 6.377 7.063 6.337 6.360 238,737 +0.95(+17.67%)
Dec 04, 2020 5.416 5.584 5.382 5.405 19,879 -0.16(-2.81%)
Dec 03, 2020 5.458 5.584 5.458 5.561 13,754 -0.02(-0.40%)
Dec 02, 2020 5.584 5.584 5.474 5.584 8,351 +0.00(+0.00%)
Dec 01, 2020 5.584 5.978 5.441 5.584 21,806 -0.03(-0.60%)
Nov 30, 2020 5.578 5.790 5.455 5.617 5,662 +0.09(+1.62%)
Nov 27, 2020 5.526 5.528 5.501 5.528 6,089 +0.01(+0.11%)
Nov 25, 2020 5.416 5.522 5.416 5.522 1,611 +0.02(+0.40%)
Nov 24, 2020 5.416 5.500 5.366 5.500 21,242 +0.11(+2.07%)
Nov 23, 2020 5.265 5.515 5.260 5.388 7,923 +0.32(+6.29%)
Nov 20, 2020 5.234 5.234 5.031 5.069 6,089 -0.09(-1.80%)
Nov 19, 2020 5.027 5.162 5.027 5.162 2,355 +0.14(+2.72%)
Nov 18, 2020 5.014 5.176 4.936 5.025 21,620 +0.02(+0.33%)
Nov 17, 2020 4.936 5.207 4.936 5.009 9,561 +0.01(+0.22%)
Nov 16, 2020 4.914 5.243 4.914 4.997 5,494 -0.04(-0.89%)
Nov 13, 2020 4.841 5.103 4.841 5.042 12,536 +0.20(+4.15%)
Nov 12, 2020 4.919 4.925 4.830 4.841 11,204 -0.03(-0.57%)
Nov 11, 2020 4.869 4.897 4.869 4.869 1,269 -0.51(-9.54%)
Nov 10, 2020 5.265 5.391 5.265 5.383 2,303 +0.13(+2.55%)
Nov 09, 2020 5.478 5.478 5.131 5.249 5,451 -0.01(-0.16%)
Nov 06, 2020 5.257 5.257 5.257 17 +0.00(+0.00%)
Nov 05, 2020 5.257 5.257 5.257 5.257 985 -0.08(-1.41%)
Nov 04, 2020 5.332 5.332 5.332 5.332 537 +0.03(+0.53%)
Nov 03, 2020 5.304 5.304 4.523 5.304 16,806 +0.01(+0.21%)
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.