Patriot TR HD (NQ: PATI )

7.060 -0.260 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 7.530 7.530 7.060 7.060 15,132 -0.26(-3.55%)
Jun 23, 2022 7.400 7.400 7.280 7.320 1,178 -0.13(-1.74%)
Jun 22, 2022 7.458 7.458 7.420 7.450 7,765 -0.05(-0.67%)
Jun 21, 2022 7.544 7.544 7.390 7.500 5,111 +0.00(+0.00%)
Jun 17, 2022 7.310 7.660 7.300 7.500 2,943 +0.01(+0.13%)
Jun 16, 2022 7.400 7.490 7.310 7.490 10,105 -0.09(-1.19%)
Jun 15, 2022 7.570 7.802 7.410 7.580 17,013 -0.17(-2.19%)
Jun 14, 2022 7.600 7.860 7.600 7.750 7,544 -0.08(-0.98%)
Jun 13, 2022 7.570 7.827 7.570 7.827 7,359 +0.08(+0.99%)
Jun 10, 2022 7.560 7.850 7.560 7.750 9,335 +0.00(+0.00%)
Jun 09, 2022 7.800 7.800 7.618 7.750 5,755 +0.00(+0.00%)
Jun 08, 2022 7.548 8.000 7.548 7.750 16,185 +0.26(+3.47%)
Jun 07, 2022 7.490 7.650 7.320 7.490 10,826 +0.06(+0.81%)
Jun 06, 2022 7.500 7.500 7.430 7.430 7,846 -0.03(-0.40%)
Jun 03, 2022 7.430 7.510 7.430 7.460 7,198 +0.02(+0.27%)
Jun 02, 2022 7.440 7.480 7.302 7.440 12,632 +0.04(+0.54%)
Jun 01, 2022 7.480 7.520 7.400 7.400 9,583 -0.09(-1.20%)
May 31, 2022 7.480 7.610 7.460 7.490 10,692 -0.12(-1.51%)
May 27, 2022 7.410 7.708 7.410 7.605 4,829 +0.20(+2.63%)
May 26, 2022 7.864 7.864 7.390 7.410 11,152 -0.14(-1.85%)
May 25, 2022 7.770 7.890 7.550 7.550 3,641 -0.02(-0.26%)
May 24, 2022 7.670 7.700 7.560 7.570 4,105 -0.21(-2.70%)
May 23, 2022 7.740 7.800 7.510 7.780 15,032 +0.01(+0.13%)
May 20, 2022 7.870 7.871 7.740 7.770 3,263 +0.03(+0.39%)
May 19, 2022 7.770 7.826 7.660 7.740 7,490 +0.00(+0.00%)
May 18, 2022 7.655 7.770 7.655 7.740 2,758 -0.11(-1.40%)
May 17, 2022 7.642 8.097 7.642 7.850 7,438 +0.21(+2.75%)
May 16, 2022 7.680 7.790 7.640 7.640 5,263 -0.11(-1.42%)
May 13, 2022 7.810 7.941 7.730 7.750 13,129 +0.00(+0.00%)
May 12, 2022 7.800 7.860 7.725 7.750 17,581 -0.10(-1.27%)
May 11, 2022 7.890 7.890 7.820 7.850 1,451 -0.15(-1.88%)
May 10, 2022 7.860 8.000 7.820 8.000 10,627 +0.01(+0.13%)
May 09, 2022 7.917 8.030 7.917 7.990 6,320 +0.14(+1.78%)
May 06, 2022 8.100 8.100 7.850 7.850 842 -0.05(-0.63%)
May 05, 2022 7.850 7.900 7.850 7.900 13,314 +0.03(+0.38%)
May 04, 2022 7.800 7.900 7.800 7.870 3,454 +0.02(+0.25%)
May 03, 2022 7.910 7.990 7.810 7.850 7,393 -0.05(-0.63%)
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.