Patriot TR HD (NQ: PATI )

11.73 USD +0.38 (+3.31%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.58 11.58 11.40 11.40 960 -0.40(-3.40%)
Sep 27, 2021 11.80 11.80 11.80 380 +0.03(+0.27%)
Sep 24, 2021 11.30 11.79 11.30 11.77 1,388 +0.47(+4.16%)
Sep 23, 2021 11.84 11.84 11.25 11.30 4,039 -0.46(-3.91%)
Sep 21, 2021 11.76 11.76 11.76 87 -0.13(-1.09%)
Sep 20, 2021 12.43 12.44 11.82 11.89 31,602 -0.18(-1.49%)
Sep 17, 2021 11.91 12.07 11.82 12.07 4,824 +0.25(+2.12%)
Sep 16, 2021 12.78 12.78 11.82 11.82 6,274 -0.20(-1.66%)
Sep 15, 2021 12.43 12.43 12.02 12.02 572 -0.01(-0.08%)
Sep 14, 2021 12.12 12.12 12.00 12.03 2,169 -0.67(-5.27%)
Sep 13, 2021 12.70 12.70 12.70 12.70 522 +0.56(+4.61%)
Sep 10, 2021 12.16 12.16 12.12 12.14 5,362 -0.03(-0.25%)
Sep 09, 2021 12.12 12.17 12.12 12.17 915 +0.05(+0.41%)
Sep 08, 2021 12.17 12.19 12.12 12.12 1,787 -0.13(-1.03%)
Sep 07, 2021 12.28 12.28 12.25 12.25 516 -0.58(-4.55%)
Sep 02, 2021 12.83 12.83 12.83 88 +0.27(+2.15%)
Sep 01, 2021 12.52 12.56 12.52 12.56 1,932 +0.30(+2.44%)
Aug 31, 2021 12.32 12.48 12.26 12.26 695 -0.06(-0.52%)
Aug 30, 2021 12.40 12.52 12.32 12.32 3,296 -0.06(-0.45%)
Aug 27, 2021 12.38 12.38 12.38 12.38 541 -0.04(-0.29%)
Aug 26, 2021 12.44 12.45 12.40 12.42 1,378 -0.03(-0.27%)
Aug 25, 2021 12.45 12.45 12.45 12.45 335 +0.01(+0.08%)
Aug 24, 2021 12.34 12.44 12.31 12.44 1,698 +0.39(+3.24%)
Aug 23, 2021 12.00 12.69 11.96 12.05 20,066 +0.35(+2.99%)
Aug 20, 2021 11.85 11.85 11.68 11.70 1,846 -0.05(-0.43%)
Aug 19, 2021 11.75 11.75 11.75 11.75 1,042 +0.00(+0.00%)
Aug 18, 2021 11.75 11.84 11.75 11.75 2,475 -0.10(-0.84%)
Aug 17, 2021 11.77 11.85 11.76 11.85 1,340 +0.10(+0.85%)
Aug 16, 2021 11.76 11.80 11.75 11.75 4,908 -0.10(-0.81%)
Aug 13, 2021 11.80 11.85 11.80 11.85 1,835 +0.10(+0.82%)
Aug 12, 2021 11.93 11.93 11.75 11.75 3,304 -0.10(-0.84%)
Aug 11, 2021 11.82 11.85 11.75 11.85 2,269 +0.01(+0.11%)
Aug 10, 2021 11.75 11.84 11.75 11.84 667 -0.01(-0.11%)
Aug 06, 2021 11.85 11.85 11.85 117 +0.04(+0.34%)
Aug 04, 2021 11.81 11.81 11.81 107 -0.04(-0.34%)
Aug 03, 2021 11.97 11.99 11.76 11.85 2,344 -0.12(-1.00%)
Aug 02, 2021 11.96 11.99 11.95 11.97 2,244 +0.17(+1.44%)
Jul 30, 2021 11.80 11.80 11.80 11.80 257 -0.15(-1.26%)
Jul 29, 2021 12.00 12.04 11.94 11.95 1,712 -0.00(-0.02%)
Jul 28, 2021 11.95 11.95 11.95 11.95 349 +0.15(+1.30%)
Jul 27, 2021 11.81 11.81 11.80 11.80 727 +0.09(+0.77%)
Jul 26, 2021 11.72 11.72 11.71 11.71 417 +0.04(+0.34%)
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%)
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.