Patriot TR HD (NQ: PATI )

7.600 +0.160 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.050 8.100 7.790 7.990 7,659 -0.10(-1.24%)
Apr 28, 2022 8.070 8.090 7.952 8.090 4,135 +0.05(+0.62%)
Apr 27, 2022 8.043 8.043 8.000 8.040 1,150 +0.14(+1.77%)
Apr 26, 2022 7.900 7.995 7.900 7.900 1,954 -0.05(-0.63%)
Apr 25, 2022 8.000 8.000 7.890 7.950 10,851 -0.05(-0.62%)
Apr 22, 2022 8.141 8.141 8.000 8.000 4,159 -0.01(-0.14%)
Apr 21, 2022 8.150 8.150 8.000 8.011 987 -0.14(-1.70%)
Apr 20, 2022 8.165 8.165 8.150 8.150 609 +0.12(+1.49%)
Apr 19, 2022 8.030 8.030 8.000 8.030 1,625 +0.00(+0.00%)
Apr 18, 2022 8.100 8.100 8.030 8.030 2,006 -0.07(-0.86%)
Apr 14, 2022 8.050 8.100 8.050 8.100 1,367 +0.09(+1.12%)
Apr 13, 2022 8.060 8.060 8.010 8.010 3,434 -0.08(-0.99%)
Apr 12, 2022 8.050 8.170 8.050 8.090 6,040 -0.14(-1.70%)
Apr 11, 2022 8.100 8.230 8.102 8.229 2,184 +0.03(+0.36%)
Apr 08, 2022 8.030 8.280 8.010 8.200 3,443 +0.00(+0.00%)
Apr 07, 2022 8.160 8.200 8.050 8.200 4,006 -0.10(-1.20%)
Apr 06, 2022 8.640 8.640 8.100 8.300 14,654 +0.01(+0.12%)
Apr 05, 2022 8.360 8.490 8.000 8.290 14,302 +0.29(+3.62%)
Apr 04, 2022 8.070 8.100 7.920 8.000 9,308 +0.08(+1.01%)
Apr 01, 2022 8.065 8.095 7.900 7.920 7,522 -0.06(-0.75%)
Mar 31, 2022 8.230 8.230 7.960 7.980 8,437 -0.04(-0.50%)
Mar 30, 2022 8.043 8.295 7.960 8.020 17,320 +0.02(+0.25%)
Mar 29, 2022 8.150 8.150 8.000 8.000 3,195 -0.04(-0.56%)
Mar 28, 2022 8.090 8.090 8.000 8.045 3,711 -0.03(-0.31%)
Mar 25, 2022 8.010 8.180 8.000 8.070 6,675 -0.12(-1.41%)
Mar 24, 2022 8.035 8.185 8.030 8.185 1,271 +0.12(+1.43%)
Mar 23, 2022 8.365 8.519 8.060 8.070 5,649 -0.18(-2.18%)
Mar 22, 2022 8.190 8.285 8.076 8.250 7,251 -0.18(-2.14%)
Mar 21, 2022 8.188 8.430 8.073 8.430 6,313 +0.16(+1.93%)
Mar 18, 2022 8.010 8.270 8.000 8.270 5,462 +0.26(+3.25%)
Mar 17, 2022 8.000 8.170 7.990 8.010 3,267 -0.11(-1.35%)
Mar 16, 2022 8.190 8.330 7.980 8.120 19,705 +0.14(+1.75%)
Mar 15, 2022 8.265 8.265 7.980 7.980 9,046 -0.03(-0.37%)
Mar 14, 2022 8.120 8.350 8.000 8.010 24,447 +0.11(+1.39%)
Mar 11, 2022 8.050 8.180 7.900 7.900 5,354 -0.21(-2.59%)
Mar 10, 2022 8.110 8.200 8.045 8.110 1,725 +0.11(+1.37%)
Mar 09, 2022 8.380 8.380 8.000 8.000 2,243 -0.27(-3.26%)
Mar 08, 2022 8.623 8.623 8.160 8.270 3,898 +0.26(+3.25%)
Mar 07, 2022 8.460 8.690 8.010 8.010 5,355 -0.26(-3.14%)
Mar 04, 2022 8.370 8.640 8.080 8.270 9,838 -0.01(-0.12%)
Mar 03, 2022 8.130 8.630 8.130 8.280 5,977 -0.22(-2.58%)
Mar 02, 2022 8.555 8.654 8.300 8.500 23,559 +0.24(+2.90%)
Mar 01, 2022 8.560 8.618 8.260 8.260 16,759 -0.31(-3.62%)
Feb 28, 2022 8.740 8.750 8.570 8.570 10,775 -0.12(-1.38%)
Feb 25, 2022 8.500 8.730 8.550 8.690 8,050 +0.19(+2.24%)
Feb 24, 2022 8.300 8.540 8.150 8.500 6,471 +0.11(+1.31%)
Feb 23, 2022 8.250 8.390 8.250 8.390 955 +0.01(+0.12%)
Feb 22, 2022 8.360 8.400 8.275 8.380 13,945 -0.16(-1.87%)
Feb 18, 2022 8.540 0 +0.14(+1.67%)
Feb 17, 2022 8.150 8.630 8.150 8.400 10,780 +0.15(+1.82%)
Feb 16, 2022 8.254 8.254 8.250 8.250 486 +0.01(+0.12%)
Feb 15, 2022 8.100 8.420 8.080 8.240 36,811 +0.23(+2.87%)
Feb 14, 2022 8.000 8.180 7.950 8.010 12,462 +0.03(+0.38%)
Feb 11, 2022 8.000 8.000 7.960 7.980 4,404 -0.11(-1.33%)
Feb 10, 2022 8.040 8.104 8.000 8.088 12,286 +0.11(+1.35%)
Feb 09, 2022 8.030 8.040 7.980 7.980 538 +0.03(+0.38%)
Feb 08, 2022 8.150 8.150 7.780 7.950 6,627 -0.13(-1.61%)
Feb 07, 2022 8.070 8.150 8.060 8.080 2,559 -0.06(-0.80%)
Feb 04, 2022 8.200 8.200 8.050 8.145 1,004 -0.09(-1.03%)
Feb 03, 2022 8.160 8.230 2,433 -0.01(-0.12%)
Feb 02, 2022 8.240 8.240 8.239 8.240 3,349 +0.04(+0.49%)
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.