Patriot TR HD (NQ: PATI )

8.254 -0.146 (-1.74%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 2, 2022 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%)
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.