Patriot TR HD (NQ: PATI )

8.055 +0.105 (+1.32%)
Streaming Delayed Price Updated: 1:14 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.060 8.120 7.960 8.070 18,260 +0.06(+0.75%)
Dec 30, 2021 8.150 8.339 7.800 8.010 20,734 -0.09(-1.11%)
Dec 29, 2021 8.380 8.399 7.620 8.100 23,415 -0.13(-1.58%)
Dec 28, 2021 8.090 8.235 8.090 8.230 5,111 +0.14(+1.73%)
Dec 27, 2021 8.549 8.549 7.990 8.090 22,375 -0.19(-2.27%)
Dec 23, 2021 8.450 8.450 8.260 8.278 2,567 +0.08(+0.95%)
Dec 22, 2021 8.300 8.420 8.090 8.200 7,691 -0.14(-1.68%)
Dec 21, 2021 8.380 8.450 8.170 8.340 36,066 -0.04(-0.48%)
Dec 20, 2021 8.570 8.730 8.380 8.380 8,357 -0.12(-1.41%)
Dec 17, 2021 8.575 8.635 8.410 8.500 15,395 -0.10(-1.16%)
Dec 16, 2021 8.756 8.756 8.600 8.600 5,419 -0.10(-1.15%)
Dec 15, 2021 8.900 8.900 8.700 8.700 10,413 -0.20(-2.25%)
Dec 14, 2021 8.650 8.970 8.650 8.900 6,654 +0.35(+4.09%)
Dec 13, 2021 8.500 8.920 8.490 8.550 28,119 +0.12(+1.42%)
Dec 10, 2021 8.500 8.550 8.307 8.430 6,690 +0.07(+0.84%)
Dec 09, 2021 8.390 8.480 8.216 8.360 23,279 -0.01(-0.12%)
Dec 08, 2021 8.560 8.580 8.270 8.370 31,055 -0.25(-2.90%)
Dec 07, 2021 9.000 9.000 8.620 8.620 23,188 -0.41(-4.54%)
Dec 06, 2021 9.080 9.250 8.880 9.030 13,927 -0.16(-1.74%)
Dec 03, 2021 9.520 9.520 9.080 9.190 19,832 -0.22(-2.34%)
Dec 02, 2021 9.190 9.450 9.190 9.410 25,263 -0.20(-2.08%)
Dec 01, 2021 9.950 9.950 9.600 9.610 6,810 -0.14(-1.44%)
Nov 30, 2021 9.900 9.900 9.620 9.750 14,411 -0.20(-2.01%)
Nov 29, 2021 10.00 10.07 9.910 9.950 5,584 -0.05(-0.50%)
Nov 26, 2021 10.18 10.20 10.00 10.00 8,483 -0.22(-2.15%)
Nov 24, 2021 10.10 10.24 10.00 10.22 8,261 +0.08(+0.79%)
Nov 23, 2021 10.45 10.45 9.910 10.14 15,886 -0.02(-0.23%)
Nov 22, 2021 10.46 10.65 10.14 10.16 2,917 -0.21(-1.99%)
Nov 19, 2021 10.65 10.74 10.27 10.37 16,813 -0.27(-2.54%)
Nov 18, 2021 10.29 10.74 10.29 10.64 8,101 +0.24(+2.31%)
Nov 17, 2021 10.61 10.90 10.13 10.40 17,965 -0.20(-1.89%)
Nov 16, 2021 11.51 11.51 10.60 10.60 70,512 -4.10(-27.89%)
Nov 15, 2021 14.75 14.85 14.13 14.70 30,900 +0.00(+0.00%)
Nov 12, 2021 14.39 15.05 14.24 14.70 18,342 +0.34(+2.37%)
Nov 11, 2021 14.10 14.50 14.01 14.36 25,376 +0.19(+1.34%)
Nov 10, 2021 14.01 14.17 29,179 +0.14(+1.00%)
Nov 09, 2021 14.66 14.85 13.77 14.03 46,477 -1.31(-8.54%)
Nov 08, 2021 15.07 15.72 14.16 15.34 18,200 +0.00(+0.00%)
Nov 05, 2021 16.08 16.28 15.30 15.34 30,149 -0.95(-5.83%)
Nov 04, 2021 16.25 16.29 15.57 16.29 49,789 +0.21(+1.34%)
Nov 03, 2021 15.97 16.20 15.80 16.07 39,094 +0.08(+0.53%)
Nov 02, 2021 15.53 16.00 15.53 15.99 68,959 +0.46(+2.96%)
Nov 01, 2021 15.46 15.53 14.90 15.53 50,115 +0.20(+1.30%)
Oct 29, 2021 15.00 15.43 14.86 15.33 61,488 +0.61(+4.13%)
Oct 28, 2021 14.44 14.99 14.14 14.72 31,116 +0.52(+3.67%)
Oct 27, 2021 14.39 14.38 14.00 14.20 16,410 +0.70(+5.18%)
Oct 26, 2021 13.00 13.50 49,352 +1.77(+15.09%)
Oct 25, 2021 11.73 11.73 11.73 11.73 2,442 +0.00(+0.04%)
Oct 22, 2021 11.56 11.80 11.47 11.73 983 +0.38(+3.31%)
Oct 21, 2021 11.55 11.58 11.35 11.35 759 -0.05(-0.47%)
Oct 20, 2021 11.49 11.52 11.40 11.40 823 +0.02(+0.20%)
Oct 19, 2021 11.64 11.64 11.38 11.38 395 -0.54(-4.53%)
Oct 14, 2021 11.92 11.92 11.92 460 -0.02(-0.16%)
Oct 13, 2021 11.94 11.94 11.94 11.94 512 +0.20(+1.70%)
Oct 12, 2021 11.75 11.75 11.74 11.74 391 -0.17(-1.43%)
Oct 11, 2021 11.95 11.96 11.79 11.91 973 +0.07(+0.59%)
Oct 08, 2021 11.36 11.90 11.36 11.84 2,779 +0.16(+1.41%)
Oct 07, 2021 11.35 11.68 11.35 11.68 1,369 +0.33(+2.86%)
Oct 06, 2021 11.49 11.49 11.35 11.35 1,215 -0.05(-0.44%)
Oct 05, 2021 11.45 11.45 11.40 11.40 1,210 -0.62(-5.16%)
Oct 04, 2021 11.70 12.02 11.70 12.02 1,010 +0.41(+3.53%)
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.