Patriot TR HD (NQ: PATI )

11.67 USD UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 11.99 11.99 11.67 11.67 1,603 -0.23(-1.93%)
Jul 22, 2021 11.65 11.90 11.65 11.90 1,549 +0.45(+3.92%)
Jul 21, 2021 11.41 11.50 11.23 11.45 2,943 +0.09(+0.79%)
Jul 20, 2021 11.46 11.50 11.23 11.36 3,455 +0.16(+1.43%)
Jul 19, 2021 11.24 11.35 11.10 11.20 7,130 -0.04(-0.36%)
Jul 16, 2021 11.20 11.38 11.20 11.24 2,381 +0.04(+0.36%)
Jul 15, 2021 11.20 11.20 11.20 11.20 245 -0.03(-0.27%)
Jul 14, 2021 11.15 11.32 11.15 11.23 1,795 -0.07(-0.62%)
Jul 13, 2021 11.23 11.30 11.22 11.30 2,472 +0.00(+0.00%)
Jul 12, 2021 11.30 11.30 11.21 11.30 3,441 -0.00(-0.01%)
Jul 09, 2021 11.30 11.60 11.30 11.30 2,644 -0.03(-0.26%)
Jul 08, 2021 11.63 11.63 11.33 11.33 795 -0.32(-2.75%)
Jul 07, 2021 11.65 11.65 11.65 11.65 505 +0.19(+1.66%)
Jul 06, 2021 11.46 11.46 11.43 11.46 1,221 +0.06(+0.53%)
Jul 02, 2021 11.26 11.41 11.25 11.40 2,311 +0.14(+1.24%)
Jul 01, 2021 11.31 11.31 11.26 11.26 389 -0.05(-0.44%)
Jun 30, 2021 11.83 11.83 11.23 11.31 3,751 -0.36(-3.09%)
Jun 29, 2021 11.50 11.67 11.31 11.67 2,978 +0.30(+2.64%)
Jun 28, 2021 11.63 11.63 11.37 11.37 1,074 -0.29(-2.49%)
Jun 25, 2021 11.32 11.66 11.32 11.66 9,184 +0.23(+2.01%)
Jun 24, 2021 11.44 11.44 11.20 11.43 2,507 +0.06(+0.53%)
Jun 22, 2021 11.37 11.37 11.37 366 +0.27(+2.43%)
Jun 21, 2021 11.46 11.46 11.01 11.10 1,690 -0.18(-1.60%)
Jun 18, 2021 11.13 11.28 11.13 11.28 2,724 +0.00(+0.00%)
Jun 17, 2021 11.16 11.28 11.13 11.28 1,495 +0.12(+1.08%)
Jun 16, 2021 11.15 11.16 11.15 11.16 1,494 +0.03(+0.22%)
Jun 15, 2021 11.20 11.20 11.10 11.13 2,450 -0.01(-0.05%)
Jun 14, 2021 11.43 11.43 11.10 11.14 3,453 -0.22(-1.93%)
Jun 11, 2021 11.24 11.39 11.10 11.36 1,607 +0.23(+2.07%)
Jun 09, 2021 11.13 11.13 11.13 26 +0.03(+0.27%)
Jun 08, 2021 11.28 11.29 11.10 11.10 3,052 -0.17(-1.51%)
Jun 07, 2021 11.15 11.30 11.10 11.27 1,610 +0.17(+1.53%)
Jun 04, 2021 11.06 11.27 11.06 11.10 6,765 -0.01(-0.05%)
Jun 03, 2021 11.07 11.11 11.07 11.11 611 +0.03(+0.27%)
Jun 02, 2021 11.01 11.14 11.01 11.07 5,117 +0.06(+0.59%)
Jun 01, 2021 11.07 11.14 11.01 11.01 6,256 -0.01(-0.09%)
May 28, 2021 11.01 11.37 11.01 11.02 5,010 -0.09(-0.81%)
May 27, 2021 11.42 11.46 11.06 11.11 2,785 +0.05(+0.46%)
May 26, 2021 11.01 11.07 11.01 11.06 1,174 +0.05(+0.44%)
May 25, 2021 11.20 11.30 11.01 11.01 16,854 -0.26(-2.31%)
May 24, 2021 11.63 11.75 11.14 11.27 7,420 -0.11(-0.97%)
May 21, 2021 11.38 11.38 11.30 11.38 6,257 +0.08(+0.71%)
May 20, 2021 11.48 11.48 11.30 11.30 874 -0.15(-1.31%)
May 19, 2021 11.50 11.50 11.29 11.45 5,978 +0.14(+1.26%)
May 18, 2021 11.21 11.50 11.21 11.31 6,514 +0.04(+0.33%)
May 17, 2021 11.50 11.50 11.23 11.27 3,075 +0.20(+1.81%)
May 14, 2021 11.00 11.59 11.00 11.07 5,499 -0.13(-1.16%)
May 13, 2021 12.84 12.84 10.77 11.20 35,207 -1.86(-14.23%)
May 12, 2021 12.00 13.15 11.52 13.06 42,783 +1.10(+9.18%)
May 11, 2021 12.00 12.00 11.36 11.96 12,683 -0.09(-0.77%)
May 10, 2021 11.40 12.30 11.40 12.05 28,926 +0.65(+5.72%)
May 07, 2021 11.38 11.40 10.88 11.40 7,711 +0.20(+1.80%)
May 06, 2021 11.20 11.20 11.20 11.20 898 +0.02(+0.16%)
May 05, 2021 11.18 11.18 11.18 11.18 602 -0.11(-0.97%)
May 04, 2021 11.17 11.29 10.88 11.29 10,987 +0.12(+1.07%)
May 03, 2021 11.12 11.30 11.06 11.17 4,578 +0.31(+2.84%)
Apr 30, 2021 10.81 11.16 10.57 10.86 4,700 +0.11(+1.03%)
Apr 29, 2021 10.60 10.75 10.60 10.75 8,221 +0.22(+2.09%)
Apr 28, 2021 10.94 10.94 10.52 10.53 14,041 -0.24(-2.23%)
Apr 27, 2021 10.85 10.90 10.76 10.77 3,743 -0.13(-1.19%)
Apr 26, 2021 11.05 11.05 10.86 10.90 52,808 -0.28(-2.50%)
Apr 23, 2021 10.99 11.18 10.99 11.18 16,900 +0.17(+1.54%)
Apr 22, 2021 11.00 11.12 10.98 11.01 10,824 +0.01(+0.09%)
Apr 21, 2021 10.99 11.09 10.97 11.00 4,482 -0.03(-0.27%)
Apr 20, 2021 11.00 11.05 10.95 11.03 8,178 +0.02(+0.18%)
Apr 19, 2021 10.95 11.11 10.95 11.01 16,025 +0.03(+0.31%)
Apr 16, 2021 11.00 11.08 10.95 10.98 3,700 -0.02(-0.21%)
Apr 15, 2021 11.00 11.06 10.96 11.00 4,054 +0.00(+0.00%)
Apr 14, 2021 11.07 11.15 11.00 11.00 3,296 +0.00(+0.00%)
Apr 13, 2021 11.13 11.14 10.95 11.00 4,527 +0.00(+0.00%)
Apr 12, 2021 11.00 11.00 11.00 11.00 3,389 +0.00(+0.00%)
Apr 09, 2021 11.16 11.16 11.00 11.00 8,400 -0.04(-0.36%)
Apr 08, 2021 11.03 11.18 11.03 11.04 3,834 +0.01(+0.09%)
Apr 07, 2021 11.15 11.21 11.03 11.03 52,658 -0.25(-2.22%)
Apr 06, 2021 11.37 11.38 11.28 11.28 2,436 +0.13(+1.17%)
Apr 05, 2021 10.98 11.15 10.98 11.15 1,321 +0.13(+1.18%)
Apr 01, 2021 11.00 11.11 11.00 11.02 1,600 +0.01(+0.09%)
Mar 31, 2021 11.03 11.11 10.79 11.01 2,304 -0.10(-0.90%)
Mar 30, 2021 11.11 11.11 10.93 11.11 1,480 +0.00(+0.00%)
Mar 29, 2021 11.04 11.22 11.04 11.11 3,721 +0.08(+0.73%)
Mar 26, 2021 11.01 11.05 11.01 11.03 1,700 -0.02(-0.18%)
Mar 25, 2021 10.80 11.11 10.80 11.05 4,351 +0.25(+2.31%)
Mar 24, 2021 10.77 10.82 10.50 10.80 10,463 +0.14(+1.31%)
Mar 23, 2021 10.74 10.78 10.66 10.66 9,825 -0.14(-1.30%)
Mar 22, 2021 10.77 11.12 10.77 10.80 20,786 +0.02(+0.19%)
Mar 19, 2021 10.91 11.30 10.77 10.78 14,700 -0.12(-1.10%)
Mar 18, 2021 10.60 11.23 10.60 10.90 7,132 +0.07(+0.65%)
Mar 17, 2021 10.71 11.37 10.60 10.83 17,663 -0.14(-1.28%)
Mar 16, 2021 10.72 10.99 10.70 10.97 5,933 +0.02(+0.18%)
Mar 15, 2021 10.67 11.00 10.65 10.95 7,135 -0.01(-0.09%)
Mar 12, 2021 10.87 10.98 10.62 10.96 6,200 -0.04(-0.36%)
Mar 11, 2021 10.55 11.07 10.43 11.00 9,354 +0.46(+4.36%)
Mar 10, 2021 10.33 10.60 10.33 10.54 9,904 +0.05(+0.48%)
Mar 09, 2021 10.47 10.50 10.30 10.49 7,129 -0.01(-0.10%)
Mar 08, 2021 10.45 10.50 10.30 10.50 14,302 +0.03(+0.29%)
Mar 05, 2021 10.35 10.47 10.11 10.47 10,100 +0.07(+0.67%)
Mar 04, 2021 10.45 10.53 10.25 10.40 6,886 -0.05(-0.48%)
Mar 03, 2021 10.41 10.50 10.23 10.45 4,535 -0.08(-0.76%)
Mar 02, 2021 10.54 10.55 10.49 10.53 2,791 +0.16(+1.58%)
Mar 01, 2021 10.51 10.72 10.30 10.37 12,888 -0.04(-0.42%)
Feb 26, 2021 10.26 10.52 10.26 10.41 8,400 +0.14(+1.36%)
Feb 25, 2021 10.32 10.45 10.24 10.27 1,183 -0.08(-0.77%)
Feb 24, 2021 10.16 10.59 10.15 10.35 4,860 +0.03(+0.29%)
Feb 23, 2021 10.73 10.74 10.25 10.32 6,851 -0.42(-3.91%)
Feb 22, 2021 10.55 10.74 10.15 10.74 3,431 +0.38(+3.67%)
Feb 19, 2021 10.05 10.74 10.05 10.36 6,200 +0.31(+3.08%)
Feb 18, 2021 10.15 10.34 10.05 10.05 7,173 -0.11(-1.13%)
Feb 17, 2021 10.59 10.65 10.10 10.16 5,328 +0.11(+1.05%)
Feb 16, 2021 9.920 10.09 9.918 10.06 5,685 +0.09(+0.93%)
Feb 12, 2021 9.940 9.990 9.860 9.967 6,700 +0.10(+0.98%)
Feb 11, 2021 9.990 9.990 9.850 9.870 5,455 +0.07(+0.71%)
Feb 10, 2021 9.600 9.800 9.598 9.800 7,770 +0.30(+3.16%)
Feb 09, 2021 9.624 9.800 9.450 9.500 8,586 +0.11(+1.17%)
Feb 08, 2021 9.166 9.409 9.124 9.390 14,877 +0.40(+4.45%)
Feb 05, 2021 8.813 9.130 8.813 8.990 17,300 +0.06(+0.67%)
Feb 04, 2021 8.800 9.020 8.800 8.930 8,093 +0.13(+1.48%)
Feb 03, 2021 9.000 9.030 8.690 8.800 12,525 -0.15(-1.68%)
Feb 02, 2021 8.710 9.010 8.710 8.950 17,891 +0.15(+1.70%)
Feb 01, 2021 8.830 8.970 8.770 8.800 9,567 -0.11(-1.23%)
Jan 29, 2021 8.700 8.950 8.700 8.910 12,500 -0.07(-0.78%)
Jan 28, 2021 8.800 9.080 8.760 8.980 7,272 +0.08(+0.89%)
Jan 27, 2021 8.970 9.022 8.800 8.900 11,058 -0.09(-1.00%)
Jan 26, 2021 8.800 9.070 8.800 8.990 18,361 +0.13(+1.47%)
Jan 25, 2021 8.850 8.860 8.716 8.860 13,106 +0.00(+0.00%)
Jan 22, 2021 8.980 8.980 8.690 8.860 14,100 -0.04(-0.51%)
Jan 21, 2021 8.770 9.020 8.700 8.905 26,204 +0.14(+1.66%)
Jan 20, 2021 8.710 8.800 8.670 8.760 32,042 +0.04(+0.46%)
Jan 19, 2021 8.790 8.790 8.670 8.720 16,181 -0.07(-0.80%)
Jan 15, 2021 8.610 8.790 8.610 8.790 10,200 +0.04(+0.46%)
Jan 14, 2021 8.781 8.800 8.730 8.750 20,903 +0.04(+0.46%)
Jan 13, 2021 8.800 8.800 8.700 8.710 15,344 -0.01(-0.11%)
Jan 12, 2021 8.800 8.830 8.720 8.720 15,764 -0.07(-0.80%)
Jan 11, 2021 8.900 8.900 8.600 8.790 28,733 +0.13(+1.50%)
Jan 08, 2021 8.710 8.710 8.610 8.660 22,700 +0.05(+0.58%)
Jan 07, 2021 8.770 8.890 8.610 8.610 20,740 -0.15(-1.71%)
Jan 06, 2021 8.780 8.937 8.710 8.760 19,642 -0.02(-0.23%)
Jan 05, 2021 8.690 8.940 8.690 8.780 31,157 +0.09(+1.04%)
Jan 04, 2021 8.930 8.970 8.550 8.690 43,990 -0.09(-1.03%)
Dec 31, 2020 8.780 8.780 8.780 91,687 -3.20(-26.71%)
Dec 30, 2020 11.94 11.99 11.70 11.98 91,687 +0.22(+1.87%)
Dec 29, 2020 11.87 11.87 11.54 11.76 58,583 +0.02(+0.17%)
Dec 28, 2020 11.58 11.89 11.50 11.74 58,019 +0.45(+3.99%)
Dec 24, 2020 11.07 11.29 11.00 11.29 33,700 +0.20(+1.80%)
Dec 23, 2020 11.06 11.22 10.76 11.09 59,814 -0.03(-0.27%)
Dec 22, 2020 11.08 11.24 10.97 11.12 21,961 +0.03(+0.27%)
Dec 21, 2020 11.59 11.59 11.01 11.09 33,731 -0.31(-2.72%)
Dec 18, 2020 11.42 11.50 10.97 11.40 68,400 -0.20(-1.72%)
Dec 17, 2020 11.70 11.90 11.33 11.60 35,972 -0.10(-0.85%)
Dec 16, 2020 11.21 11.84 11.21 11.70 70,204 -0.40(-3.31%)
Dec 15, 2020 12.20 12.44 11.70 12.10 83,337 +0.10(+0.83%)
Dec 14, 2020 12.10 12.75 11.80 12.00 99,915 +0.00(+0.00%)
Dec 11, 2020 13.00 13.00 11.90 12.00 63,000 +0.27(+2.30%)
Dec 10, 2020 11.60 12.00 11.57 11.73 16,351 +0.03(+0.26%)
Dec 09, 2020 12.05 12.40 11.60 11.70 40,646 +0.00(+0.00%)
Dec 08, 2020 11.40 12.21 11.40 11.70 18,764 +0.31(+2.72%)
Dec 07, 2020 11.42 12.65 11.35 11.39 133,302 +1.71(+17.67%)
Dec 04, 2020 9.700 10.000 9.639 9.680 11,100 -0.28(-2.81%)
Dec 03, 2020 9.775 10.00 9.775 9.960 7,680 -0.04(-0.40%)
Dec 02, 2020 10.00 10.00 9.804 10.00 4,663 +0.00(+0.00%)
Dec 01, 2020 10.00 10.71 9.745 10.00 12,176 -0.06(-0.60%)
Nov 30, 2020 9.990 10.37 9.770 10.06 3,162 +0.16(+1.62%)
Nov 27, 2020 9.898 9.900 9.852 9.900 3,400 +0.01(+0.11%)
Nov 25, 2020 9.700 9.889 9.700 9.889 900 +0.04(+0.40%)
Nov 24, 2020 9.700 9.850 9.610 9.850 11,861 +0.20(+2.07%)
Nov 23, 2020 9.430 9.877 9.420 9.650 4,424 +0.57(+6.29%)
Nov 20, 2020 9.374 9.374 9.010 9.079 3,400 -0.17(-1.80%)
Nov 19, 2020 9.004 9.245 9.004 9.245 1,315 +0.24(+2.72%)
Nov 18, 2020 8.980 9.270 8.840 9.000 12,072 +0.03(+0.33%)
Nov 17, 2020 8.840 9.325 8.840 8.970 5,339 +0.02(+0.22%)
Nov 16, 2020 8.800 9.390 8.800 8.950 3,068 -0.08(-0.89%)
Nov 13, 2020 8.670 9.140 8.670 9.030 7,000 +0.36(+4.15%)
Nov 12, 2020 8.810 8.820 8.650 8.670 6,256 -0.05(-0.57%)
Nov 11, 2020 8.720 8.770 8.720 8.720 709 -0.92(-9.54%)
Nov 10, 2020 9.430 9.655 9.430 9.640 1,286 +0.24(+2.55%)
Nov 09, 2020 9.810 9.810 9.190 9.400 3,044 -0.01(-0.16%)
Nov 06, 2020 9.415 9.415 9.415 10 +0.00(+0.00%)
Nov 05, 2020 9.415 9.415 9.415 9.415 550 -0.14(-1.41%)
Nov 04, 2020 9.550 9.550 9.550 9.550 300 +0.05(+0.53%)
Nov 03, 2020 9.500 9.500 8.100 9.500 9,384 +0.02(+0.21%)
Nov 02, 2020 9.850 9.850 9.480 9.480 939 +0.16(+1.72%)
Oct 30, 2020 9.319 9.319 9.319 34 +0.00(+0.00%)
Oct 29, 2020 9.319 9.319 9.319 11 +0.00(+0.00%)
Oct 28, 2020 9.319 9.319 9.319 9.319 270 +0.12(+1.31%)
Oct 27, 2020 9.293 9.293 9.199 9.199 3,715 +0.05(+0.53%)
Oct 26, 2020 9.250 9.250 9.150 9.150 855 -0.05(-0.54%)
Oct 23, 2020 10.11 10.11 9.200 9.200 800 -0.71(-7.16%)
Oct 22, 2020 10.46 10.46 9.807 9.910 1,458 -0.73(-6.86%)
Oct 21, 2020 8.880 10.64 8.880 10.64 5,166 +1.84(+20.91%)
Oct 20, 2020 8.985 8.985 8.800 8.800 433 +0.00(+0.00%)
Oct 19, 2020 8.930 9.060 8.800 8.800 6,384 +0.07(+0.79%)
Oct 16, 2020 8.825 8.825 8.650 8.731 2,100 -0.22(-2.44%)
Oct 15, 2020 8.950 8.950 8.950 99 +0.00(+0.00%)
Oct 14, 2020 8.950 8.950 8.875 8.950 1,123 +0.07(+0.84%)
Oct 13, 2020 8.875 8.875 8.875 8.875 224 -0.03(-0.35%)
Oct 12, 2020 8.800 8.950 8.800 8.906 2,251 +0.11(+1.28%)
Oct 09, 2020 8.794 8.794 8.794 351 +0.00(+0.00%)
Oct 08, 2020 8.750 8.794 8.750 8.794 580 +0.04(+0.50%)
Oct 07, 2020 8.750 8.750 8.750 8.750 480 +0.10(+1.16%)
Oct 06, 2020 8.560 8.650 8.560 8.650 691 +0.05(+0.58%)
Oct 05, 2020 8.821 8.821 8.600 8.600 654 -0.15(-1.71%)
Oct 02, 2020 8.770 8.845 8.630 8.750 1,000 +0.01(+0.11%)
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.