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, 2022 8.400 8.400 8.400 8.400 553 +0.05(+0.60%)
Nov 29, 2022 8.350 8.350 8.350 8.350 354 +0.00(+0.00%)
Nov 28, 2022 8.380 8.399 8.120 8.350 2,717 +0.03(+0.36%)
Nov 25, 2022 8.450 8.450 8.320 8.320 2,367 +0.00(+0.02%)
Nov 23, 2022 8.270 8.318 8.231 8.318 1,022 +0.02(+0.22%)
Nov 22, 2022 8.008 8.300 8.008 8.300 2,095 -0.08(-0.95%)
Nov 21, 2022 7.931 8.400 7.931 8.380 1,305 +0.26(+3.20%)
Nov 18, 2022 8.120 8.120 8.120 8.120 313 -0.18(-2.17%)
Nov 17, 2022 8.180 8.300 8.180 8.300 3,403 +0.05(+0.61%)
Nov 16, 2022 8.270 8.300 8.250 8.250 1,614 +0.00(+0.00%)
Nov 15, 2022 8.300 8.410 8.230 8.250 6,413 +0.03(+0.36%)
Nov 14, 2022 8.260 8.300 8.220 8.220 5,838 -0.00(-0.06%)
Nov 11, 2022 8.300 8.300 8.121 8.225 1,922 -0.09(-1.02%)
Nov 10, 2022 8.360 8.397 8.310 8.310 3,013 -0.04(-0.48%)
Nov 09, 2022 8.410 8.490 8.350 8.350 2,691 -0.05(-0.59%)
Nov 08, 2022 8.510 8.510 8.400 8.400 630 -0.04(-0.53%)
Nov 07, 2022 8.440 8.445 8.310 8.445 2,635 +0.14(+1.75%)
Nov 04, 2022 8.400 8.540 8.260 8.300 7,748 -0.15(-1.83%)
Nov 03, 2022 8.510 8.570 8.440 8.455 4,704 -0.07(-0.79%)
Nov 02, 2022 8.410 8.602 8.410 8.522 2,806 +0.02(+0.23%)
Nov 01, 2022 8.410 8.625 8.400 8.502 2,901 +0.09(+1.10%)
Oct 31, 2022 8.370 8.730 8.355 8.410 10,899 +0.01(+0.12%)
Oct 28, 2022 8.550 8.594 8.400 8.400 5,829 +0.05(+0.62%)
Oct 27, 2022 8.300 8.348 8.300 8.348 580 -0.05(-0.62%)
Oct 26, 2022 8.590 8.590 8.380 8.400 3,469 -0.12(-1.41%)
Oct 25, 2022 8.380 8.600 8.380 8.520 4,242 +0.26(+3.15%)
Oct 24, 2022 8.100 8.384 8.100 8.260 4,492 +0.06(+0.73%)
Oct 21, 2022 8.305 8.646 8.200 8.200 1,603 +0.02(+0.24%)
Oct 20, 2022 7.990 8.180 7.980 8.180 3,471 +0.20(+2.51%)
Oct 19, 2022 7.980 7.990 7.980 7.980 3,302 -0.13(-1.66%)
Oct 18, 2022 7.980 8.115 7.980 8.115 1,299 +0.12(+1.44%)
Oct 17, 2022 8.320 8.320 7.980 8.000 3,719 -0.11(-1.36%)
Oct 13, 2022 8.110 465 +0.22(+2.79%)
Oct 12, 2022 7.994 8.132 7.880 7.890 3,876 -0.03(-0.38%)
Oct 11, 2022 7.890 8.000 7.880 7.920 12,207 +0.03(+0.38%)
Oct 10, 2022 8.030 8.030 7.890 7.890 2,744 +0.01(+0.13%)
Oct 07, 2022 7.900 7.900 7.880 7.880 2,195 -0.12(-1.53%)
Oct 06, 2022 7.990 8.080 7.870 8.003 1,985 +0.09(+1.17%)
Oct 05, 2022 8.060 8.161 7.910 7.910 6,347 -0.15(-1.86%)
Oct 04, 2022 8.150 8.180 7.878 8.060 15,419 -0.08(-1.02%)
Oct 03, 2022 7.860 8.150 7.860 8.143 9,141 +0.28(+3.60%)
Sep 30, 2022 7.860 7.860 7.860 7.860 716 -0.00(-0.06%)
Sep 29, 2022 7.875 7.960 7.790 7.865 4,703 +0.01(+0.19%)
Sep 28, 2022 7.934 7.934 7.850 7.850 778 -0.20(-2.48%)
Sep 27, 2022 7.790 8.050 7.790 8.050 4,100 +0.20(+2.51%)
Sep 26, 2022 7.850 7.852 7.850 7.852 922 +0.06(+0.80%)
Sep 23, 2022 7.910 7.910 7.780 7.790 1,787 -0.13(-1.64%)
Sep 21, 2022 7.920 112 +0.16(+2.06%)
Sep 19, 2022 7.760 506 +0.04(+0.52%)
Sep 16, 2022 7.720 7.730 7.720 7.720 2,365 -0.43(-5.28%)
Sep 15, 2022 7.855 8.150 7.855 8.150 1,241 +0.15(+1.88%)
Sep 14, 2022 7.980 8.000 7.710 8.000 3,674 +0.32(+4.17%)
Sep 13, 2022 8.140 8.140 7.620 7.680 6,448 -0.32(-4.00%)
Sep 12, 2022 8.080 8.160 8.000 8.000 1,869 +0.00(+0.00%)
Sep 09, 2022 7.990 8.000 7.940 8.000 1,104 +0.17(+2.17%)
Sep 08, 2022 7.970 8.140 7.822 7.830 856 -0.40(-4.86%)
Sep 07, 2022 8.230 8.230 8.230 8.230 109 +0.34(+4.31%)
Sep 06, 2022 7.910 8.010 7.832 7.890 1,678 -0.14(-1.70%)
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.