Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot TR HD (NQ: PATI )

16.26 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 9.176 9.176 9.176 9.176 1,284 -0.16(-1.75%)
Nov 29, 2018 9.457 9.457 9.326 9.340 4,274 -0.05(-0.50%)
Nov 28, 2018 9.340 9.387 9.340 9.387 828 +0.10(+1.11%)
Nov 27, 2018 9.597 9.919 9.228 9.284 8,158 -0.41(-4.19%)
Nov 26, 2018 9.690 9.690 9.690 9.690 265 +0.36(+3.85%)
Nov 21, 2018 9.331 9.331 9.331 0 -0.21(-2.18%)
Nov 20, 2018 9.387 9.538 9.373 9.538 1,766 +0.20(+2.12%)
Nov 19, 2018 9.340 9.340 9.176 9.340 3,608 +0.00(+0.00%)
Nov 16, 2018 9.340 9.340 9.340 9.340 428 +0.05(+0.50%)
Nov 15, 2018 9.270 9.293 9.249 9.293 1,653 -0.42(-4.33%)
Nov 14, 2018 9.212 9.713 9.212 9.713 916 +0.40(+4.26%)
Nov 13, 2018 9.200 9.340 9.200 9.317 1,730 -0.02(-0.20%)
Nov 12, 2018 9.601 9.601 9.279 9.335 6,700 -0.33(-3.43%)
Nov 09, 2018 9.597 9.830 9.597 9.667 2,783 -0.12(-1.19%)
Nov 08, 2018 9.485 9.842 9.485 9.784 2,139 -0.00(-0.05%)
Nov 07, 2018 9.788 9.788 9.788 9.788 233 +0.00(+0.00%)
Nov 05, 2018 9.788 9.788 9.788 0 +0.00(+0.00%)
Nov 02, 2018 9.788 9.788 9.788 9.788 428 +0.57(+6.18%)
Nov 01, 2018 9.218 9.218 9.218 9.218 646 -0.40(-4.13%)
Oct 31, 2018 9.617 9.617 9.615 222 -0.00(-0.01%)
Oct 30, 2018 9.176 9.617 9.176 9.617 1,591 +0.28(+3.01%)
Oct 29, 2018 9.335 9.335 9.335 9.335 323 +0.00(+0.00%)
Oct 26, 2018 9.335 9.335 9.335 9.335 323 +0.18(+1.99%)
Oct 25, 2018 9.232 9.340 9.153 9.153 1,059 -0.16(-1.75%)
Oct 24, 2018 9.317 9.317 9.317 241 +0.00(+0.00%)
Oct 23, 2018 9.220 9.317 9.220 9.317 710 +0.15(+1.68%)
Oct 22, 2018 9.162 9.162 9.162 9.162 740 -0.07(-0.76%)
Oct 19, 2018 9.232 9.232 9.232 9.232 214 -0.08(-0.90%)
Oct 18, 2018 9.317 9.317 9.317 263 +0.00(+0.00%)
Oct 17, 2018 9.317 9.317 9.317 9.317 331 +0.19(+2.05%)
Oct 16, 2018 9.130 9.130 9.130 9.130 599 +0.00(+0.00%)
Oct 15, 2018 9.130 9.130 9.130 9.130 745 -0.21(-2.25%)
Oct 12, 2018 9.340 9.340 9.340 9.340 2,997 +0.04(+0.45%)
Oct 11, 2018 9.298 9.298 9.298 9.298 282 +0.19(+2.05%)
Oct 10, 2018 9.111 9.111 9.111 9.111 841 -0.03(-0.36%)
Oct 09, 2018 9.420 9.420 9.144 9.144 1,175 -0.29(-3.07%)
Oct 08, 2018 9.433 9.433 9.433 453 +0.00(+0.00%)
Oct 05, 2018 9.433 9.433 9.433 9.433 214 +0.09(+1.00%)
Oct 04, 2018 9.340 9.340 9.340 9.340 1,098 +0.00(+0.05%)
Oct 03, 2018 9.340 9.438 9.335 9.335 2,169 -0.00(-0.05%)
Oct 02, 2018 9.340 9.340 9.340 9.340 511 +0.09(+1.01%)
Oct 01, 2018 9.069 9.246 8.989 9.246 4,331 +0.27(+2.96%)
Sep 28, 2018 9.018 9.018 8.980 8.980 2,141 -0.29(-3.12%)
Sep 27, 2018 9.382 9.382 9.172 9.270 2,409 -0.10(-1.02%)
Sep 26, 2018 9.410 9.632 9.293 9.366 2,950 -0.21(-2.17%)
Sep 25, 2018 9.559 9.573 9.559 9.573 4,518 +0.02(+0.20%)
Sep 24, 2018 9.499 9.555 9.475 9.555 2,107 -0.30(-3.03%)
Sep 21, 2018 8.957 9.854 8.892 9.854 27,409 +0.44(+4.71%)
Sep 20, 2018 8.779 9.410 8.779 9.410 27,045 +0.58(+6.61%)
Sep 19, 2018 8.779 8.826 8.779 8.826 1,646 +0.00(+0.00%)
Sep 18, 2018 8.742 8.826 8.742 8.826 1,565 +0.04(+0.48%)
Sep 17, 2018 8.822 8.822 8.784 8.784 2,244 -0.04(-0.48%)
Sep 14, 2018 8.943 9.153 8.826 8.826 5,139 +0.16(+1.89%)
Sep 13, 2018 8.826 8.826 8.663 8.663 1,790 -0.05(-0.59%)
Sep 12, 2018 8.779 8.779 8.695 8.714 1,967 -0.16(-1.79%)
Sep 11, 2018 9.218 9.433 8.476 8.873 25,426 -0.47(-5.00%)
Sep 10, 2018 9.597 9.597 9.317 9.340 1,323 -0.23(-2.44%)
Sep 07, 2018 9.293 9.648 9.293 9.573 82,013 +0.23(+2.50%)
Sep 06, 2018 9.340 9.387 9.106 9.340 2,409 -0.12(-1.23%)
Sep 05, 2018 9.457 9.457 9.106 9.457 3,985 -0.11(-1.17%)
Sep 04, 2018 9.387 9.573 9.387 9.569 6,355 -0.05(-0.53%)
Aug 31, 2018 9.620 9.620 9.620 0 +0.00(+0.00%)
Aug 30, 2018 9.620 9.620 9.620 248 +0.00(+0.00%)
Aug 29, 2018 9.620 9.620 9.620 9.620 595 -0.19(-1.90%)
Aug 28, 2018 9.503 9.807 9.503 9.807 548 +0.32(+3.35%)
Aug 27, 2018 9.807 9.807 9.457 9.489 3,978 -0.14(-1.41%)
Aug 24, 2018 9.685 9.685 9.625 9.625 2,141 +0.02(+0.16%)
Aug 23, 2018 9.536 9.924 9.536 9.609 6,212 +0.07(+0.76%)
Aug 22, 2018 9.597 9.597 9.537 9.537 1,077 -0.06(-0.62%)
Aug 21, 2018 9.597 9.597 9.597 9.597 385 -0.21(-2.14%)
Aug 20, 2018 9.905 9.905 9.807 9.807 1,903 -0.10(-0.99%)
Aug 17, 2018 9.905 9.905 9.905 9.905 214 +0.19(+1.97%)
Aug 16, 2018 9.662 9.871 9.662 9.713 8,105 +0.00(+0.05%)
Aug 15, 2018 9.760 9.807 9.415 9.709 15,400 -0.14(-1.47%)
Aug 14, 2018 9.643 10.01 9.618 9.854 18,422 -0.19(-1.86%)
Aug 13, 2018 10.06 10.25 10.04 10.04 8,164 -0.21(-2.05%)
Aug 10, 2018 10.23 10.25 10.23 10.25 2,141 +0.00(+0.00%)
Aug 09, 2018 10.06 10.25 10.06 10.25 9,991 +0.28(+2.76%)
Aug 08, 2018 9.975 9.975 9.975 9.975 321 +0.09(+0.90%)
Aug 07, 2018 10.11 10.25 9.681 9.886 5,139 -0.36(-3.55%)
Aug 06, 2018 10.18 10.25 10.18 10.25 2,066 +0.21(+2.09%)
Aug 03, 2018 10.04 10.04 10.04 10.04 214 +0.00(+0.00%)
Aug 02, 2018 9.994 10.04 9.994 10.04 672 +0.09(+0.94%)
Aug 01, 2018 10.02 10.02 9.947 9.947 1,571 +0.00(+0.00%)
Jul 31, 2018 9.966 10.18 9.947 9.947 5,184 +0.28(+2.90%)
Jul 30, 2018 9.994 10.24 9.667 9.667 7,788 -0.28(-2.82%)
Jul 27, 2018 9.807 10.11 9.713 9.947 23,983 +0.14(+1.43%)
Jul 26, 2018 10.25 10.25 9.807 9.807 30,963 -0.04(-0.43%)
Jul 25, 2018 10.13 10.13 9.849 9.849 2,220 -0.30(-2.92%)
Jul 24, 2018 10.05 10.20 10.05 10.15 1,486 +0.11(+1.09%)
Jul 23, 2018 9.807 10.04 9.807 10.04 4,310 +0.23(+2.33%)
Jul 20, 2018 9.806 9.807 9.806 9.807 2,798 -0.05(-0.52%)
Jul 19, 2018 10.03 10.06 9.858 9.858 2,813 -0.06(-0.57%)
Jul 18, 2018 9.950 10.25 9.914 9.914 6,503 -0.30(-2.93%)
Jul 17, 2018 10.21 10.21 10.21 10.21 265 +0.01(+0.09%)
Jul 16, 2018 10.20 10.25 9.770 10.20 4,475 +0.02(+0.23%)
Jul 12, 2018 10.18 10.18 10.18 205 -0.02(-0.23%)
Jul 11, 2018 9.909 10.23 9.762 10.20 6,346 +0.21(+2.10%)
Jul 10, 2018 10.16 10.18 9.745 9.994 3,079 -0.20(-1.92%)
Jul 09, 2018 10.11 10.19 9.931 10.19 3,107 +0.06(+0.55%)
Jul 06, 2018 10.28 10.37 9.704 10.13 16,449 +0.09(+0.93%)
Jul 05, 2018 9.770 10.27 9.526 10.04 9,730 -0.23(-2.27%)
Jul 03, 2018 10.27 10.27 10.27 0 -0.03(-0.27%)
Jul 02, 2018 9.876 10.32 9.868 10.30 5,833 +0.49(+5.00%)
Jun 29, 2018 9.812 9.812 9.812 9.812 1,216 -0.46(-4.50%)
Jun 28, 2018 10.27 10.27 10.27 10.27 374 +0.23(+2.33%)
Jun 27, 2018 10.32 10.32 9.387 10.04 9,284 -0.23(-2.27%)
Jun 26, 2018 10.27 10.38 10.03 10.27 28,315 +0.00(+0.00%)
Jun 25, 2018 10.57 10.57 9.405 10.27 34,709 -0.23(-2.18%)
Jun 22, 2018 10.35 10.50 9.648 10.50 22,734 +0.35(+3.40%)
Jun 21, 2018 10.26 10.48 9.872 10.16 73,735 -0.21(-2.03%)
Jun 20, 2018 10.46 10.46 9.992 10.37 9,036 -0.09(-0.89%)
Jun 19, 2018 10.57 10.57 10.42 10.46 80,266 -0.12(-1.10%)
Jun 18, 2018 10.50 10.62 10.33 10.58 33,381 +0.00(+0.00%)
Jun 15, 2018 10.44 10.62 10.44 10.58 29,796 +0.01(+0.13%)
Jun 14, 2018 10.41 10.65 10.21 10.56 50,670 +0.35(+3.48%)
Jun 13, 2018 10.49 10.51 9.695 10.21 19,263 -0.22(-2.15%)
Jun 12, 2018 10.44 10.65 10.26 10.43 9,676 -0.00(-0.05%)
Jun 11, 2018 10.27 10.54 10.14 10.44 12,064 +0.28(+2.76%)
Jun 08, 2018 10.34 10.58 9.724 10.16 23,993 +0.06(+0.58%)
Jun 07, 2018 9.503 10.48 9.503 10.10 30,595 +0.50(+5.23%)
Jun 06, 2018 9.807 10.04 9.246 9.597 12,803 -0.54(-5.30%)
Jun 05, 2018 9.106 11.11 9.106 10.13 20,884 +1.03(+11.28%)
Jun 04, 2018 8.873 9.106 8.873 9.106 4,777 +0.23(+2.63%)
Jun 01, 2018 8.873 8.873 8.873 8.873 2,749 +0.12(+1.33%)
May 31, 2018 8.756 8.756 8.756 8.756 995 +0.12(+1.41%)
May 30, 2018 8.639 8.696 8.635 8.635 4,967 -0.08(-0.91%)
May 29, 2018 8.714 8.714 8.714 8.714 567 +0.07(+0.77%)
May 22, 2018 8.647 8.647 8.647 0 -0.00(-0.01%)
May 21, 2018 8.628 8.649 8.628 8.649 428 +0.13(+1.48%)
May 18, 2018 8.523 8.523 8.523 8.523 901 +0.00(+0.00%)
May 17, 2018 8.499 8.705 8.411 8.523 6,618 +0.02(+0.27%)
May 16, 2018 8.719 8.719 8.499 8.499 3,323 -0.26(-2.93%)
May 14, 2018 8.756 8.756 8.756 0 +0.02(+0.21%)
May 11, 2018 8.686 8.737 8.686 8.737 1,164 -0.01(-0.16%)
May 10, 2018 8.779 8.779 8.751 8.751 1,657 +0.01(+0.11%)
May 09, 2018 8.873 8.873 8.569 8.742 9,565 +0.11(+1.22%)
May 08, 2018 8.637 8.637 8.637 8.637 569 +0.02(+0.24%)
May 07, 2018 8.523 8.616 8.523 8.616 2,126 +0.10(+1.21%)
May 01, 2018 8.513 8.513 8.513 47 +0.11(+1.28%)
Apr 30, 2018 8.406 8.406 8.406 8.406 1,612 -0.06(-0.73%)
Apr 27, 2018 8.453 8.616 8.453 8.468 11,184 -0.17(-1.98%)
Apr 26, 2018 8.639 8.639 8.406 8.639 3,937 +0.00(+0.00%)
Apr 25, 2018 8.691 8.691 8.639 8.639 1,188 +0.00(+0.00%)
Apr 23, 2018 8.639 8.639 8.639 70 -0.37(-4.15%)
Apr 19, 2018 9.013 9.013 9.013 68 +0.31(+3.54%)
Apr 18, 2018 8.705 8.705 8.705 8.705 862 -0.03(-0.32%)
Apr 16, 2018 8.733 8.733 8.733 498 -0.59(-6.31%)
Apr 12, 2018 9.321 9.321 9.321 182 +0.10(+1.06%)
Apr 11, 2018 9.223 9.223 9.223 9.223 860 +0.12(+1.28%)
Apr 10, 2018 9.106 9.106 9.106 9.106 1,734 +0.45(+5.24%)
Apr 06, 2018 8.653 8.653 8.653 81 -0.06(-0.70%)
Apr 03, 2018 8.714 8.714 8.714 36 -0.16(-1.79%)
Apr 02, 2018 8.663 8.999 8.663 8.873 11,935 +0.00(+0.00%)
Mar 28, 2018 8.873 8.873 8.873 0 +0.19(+2.23%)
Mar 26, 2018 8.680 8.680 8.680 38 -0.08(-0.87%)
Mar 20, 2018 8.756 8.756 8.756 12 +0.00(+0.00%)
Mar 19, 2018 8.873 8.873 8.756 8.756 4,434 -0.40(-4.34%)
Mar 16, 2018 9.130 9.153 9.130 9.153 3,216 +0.00(+0.00%)
Mar 14, 2018 9.153 9.153 9.153 2 -0.01(-0.12%)
Mar 13, 2018 9.055 9.164 9.055 9.164 22,524 +0.10(+1.15%)
Mar 12, 2018 9.060 9.060 9.060 9.060 1,173 +0.19(+2.11%)
Mar 07, 2018 8.873 8.873 8.873 486 +0.00(+0.05%)
Mar 06, 2018 8.896 9.285 8.698 8.868 39,201 -0.05(-0.58%)
Mar 05, 2018 9.013 9.013 8.920 8.920 591 +0.11(+1.27%)
Feb 28, 2018 8.808 8.808 8.808 21 -0.53(-5.70%)
Feb 27, 2018 9.200 9.386 9.200 9.340 7,591 +0.47(+5.26%)
Feb 26, 2018 9.144 9.144 8.873 8.873 2,775 -0.01(-0.16%)
Feb 23, 2018 9.013 9.013 8.887 8.887 1,077 -0.13(-1.40%)
Feb 21, 2018 9.013 9.013 9.013 0 -0.02(-0.26%)
Feb 20, 2018 8.990 9.036 8.985 9.036 3,768 +0.15(+1.68%)
Feb 16, 2018 8.887 8.887 8.887 0 -0.04(-0.42%)
Feb 15, 2018 9.527 9.527 8.924 8.924 2,713 +0.05(+0.53%)
Feb 14, 2018 9.387 9.573 8.873 8.878 157,297 -0.35(-3.78%)
Feb 08, 2018 9.226 9.226 9.226 267 -0.21(-2.20%)
Feb 06, 2018 9.433 9.433 9.433 17 -0.14(-1.46%)
Feb 05, 2018 9.573 9.242 9.573 4,648 +0.08(+0.84%)
Feb 02, 2018 9.153 9.359 9.153 9.494 10,815 +0.36(+3.99%)
Feb 01, 2018 9.120 9.807 9.106 9.130 5,072 +0.01(+0.09%)
Jan 31, 2018 8.740 9.404 8.740 9.122 8,023 +0.48(+5.58%)
Jan 30, 2018 8.504 8.504 8.639 7,706 +0.14(+1.59%)
Jan 29, 2018 8.453 8.513 8.453 8.504 1,205 -0.01(-0.11%)
Jan 26, 2018 8.336 8.639 8.336 8.513 7,205 -0.02(-0.19%)
Jan 25, 2018 8.593 8.617 8.476 8.530 7,972 +0.12(+1.47%)
Jan 24, 2018 8.412 8.412 8.406 8.406 4,282 +0.12(+1.47%)
Jan 19, 2018 8.284 8.284 8.284 128 -0.09(-1.07%)
Jan 18, 2018 8.374 8.374 8.374 8.374 1,312 +0.02(+0.26%)
Jan 17, 2018 8.681 8.681 8.352 8.352 4,319 -0.24(-2.80%)
Jan 16, 2018 8.453 8.686 8.350 8.593 5,182 +0.30(+3.60%)
Jan 12, 2018 8.294 8.294 8.294 0 -0.11(-1.28%)
Jan 11, 2018 8.406 8.406 8.261 8.401 5,068 +0.03(+0.33%)
Jan 10, 2018 8.481 8.481 8.252 8.373 8,595 +0.12(+1.47%)
Jan 09, 2018 8.140 8.546 8.140 8.252 14,460 +0.13(+1.55%)
Jan 08, 2018 8.042 8.126 8.042 8.126 18,482 -0.02(-0.29%)
Jan 04, 2018 8.149 8.149 8.149 3,184 +0.00(+0.00%)
Jan 03, 2018 8.126 8.210 8.037 8.149 17,743 +0.05(+0.58%)
Jan 02, 2018 8.116 8.219 8.102 8.102 10,865 -0.01(-0.17%)
Dec 29, 2017 8.116 8.116 8.116 0 -0.02(-0.23%)
Dec 28, 2017 8.130 8.223 8.130 8.135 4,152 +0.06(+0.69%)
Dec 27, 2017 8.046 8.167 8.046 8.079 5,381 +0.02(+0.30%)
Dec 26, 2017 8.037 8.168 8.037 8.055 7,460 -0.02(-0.30%)
Dec 22, 2017 8.079 8.079 8.079 8.079 2,573 +0.00(+0.00%)
Dec 21, 2017 8.093 8.266 8.079 8.079 13,017 -0.02(-0.29%)
Dec 20, 2017 8.120 8.219 8.056 8.102 17,775 +0.07(+0.81%)
Dec 19, 2017 8.042 8.079 8.037 8.037 10,068 +0.00(+0.00%)
Dec 18, 2017 8.014 8.140 8.014 8.037 8,691 +0.23(+2.93%)
Dec 15, 2017 8.023 8.037 7.808 7.808 36,126 +0.00(+0.00%)
Dec 14, 2017 8.004 8.004 7.808 7.808 322,577 -0.19(-2.39%)
Dec 13, 2017 8.088 8.088 8.000 8.000 11,775 -0.06(-0.70%)
Dec 12, 2017 8.056 8.098 8.044 8.056 4,494 +0.00(+0.00%)
Dec 11, 2017 8.102 8.102 8.056 8.056 4,321 -0.05(-0.58%)
Dec 08, 2017 8.102 8.102 8.102 8.102 1,269 -0.02(-0.30%)
Dec 07, 2017 8.121 8.127 8.121 8.127 2,044 +0.02(+0.24%)
Dec 06, 2017 8.056 8.297 8.056 8.107 19,171 -0.01(-0.17%)
Dec 05, 2017 8.172 8.266 8.079 8.121 88,534 -0.14(-1.75%)
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.