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%)
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.