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 (%)
Dec 21, 2023 16.26 0 +0.02(+0.09%)
Dec 20, 2023 16.20 16.26 16.20 16.25 27,518 +0.05(+0.34%)
Dec 19, 2023 16.18 16.19 16.15 16.19 21,416 +0.04(+0.25%)
Dec 18, 2023 16.16 16.19 16.14 16.15 19,297 -0.03(-0.19%)
Dec 15, 2023 16.15 16.20 16.15 16.18 15,954 +0.02(+0.12%)
Dec 14, 2023 16.12 16.16 16.12 16.16 43,386 +0.02(+0.12%)
Dec 13, 2023 16.13 16.15 16.13 16.14 5,487 +0.01(+0.06%)
Dec 12, 2023 16.10 16.14 16.10 16.13 15,333 +0.04(+0.25%)
Dec 11, 2023 16.05 16.10 16.05 16.09 2,579 +0.01(+0.06%)
Dec 08, 2023 16.04 16.08 16.04 16.08 10,699 +0.06(+0.37%)
Dec 07, 2023 16.00 16.07 16.00 16.02 4,177 +0.04(+0.25%)
Dec 06, 2023 16.00 16.06 15.97 15.98 20,532 -0.02(-0.12%)
Dec 05, 2023 16.00 16.02 15.98 16.00 18,546 +0.00(+0.00%)
Dec 04, 2023 15.75 16.01 15.75 16.00 69,130 +0.25(+1.59%)
Dec 01, 2023 15.76 15.77 15.72 15.75 5,379 +0.02(+0.13%)
Nov 30, 2023 15.73 15.79 15.72 15.73 18,105 +0.01(+0.06%)
Nov 29, 2023 15.77 15.81 15.72 15.72 12,404 -0.05(-0.32%)
Nov 28, 2023 15.78 15.81 15.72 15.77 12,958 -0.00(-0.00%)
Nov 27, 2023 15.69 15.77 15.69 15.77 9,335 +0.06(+0.41%)
Nov 24, 2023 15.68 15.71 15.68 15.71 2,960 +0.01(+0.03%)
Nov 22, 2023 15.69 15.70 15.69 15.70 5,520 -0.02(-0.10%)
Nov 21, 2023 15.70 15.72 15.69 15.71 9,542 +0.02(+0.10%)
Nov 20, 2023 15.70 15.79 15.70 15.70 3,330 -0.07(-0.44%)
Nov 17, 2023 15.68 15.77 15.68 15.77 2,851 +0.07(+0.45%)
Nov 16, 2023 15.70 15.70 15.69 15.70 3,420 -0.01(-0.06%)
Nov 15, 2023 15.72 15.76 15.70 15.71 18,775 +0.01(+0.06%)
Nov 14, 2023 15.76 15.76 15.70 15.70 2,140 +0.02(+0.13%)
Nov 13, 2023 15.67 15.73 15.67 15.68 11,300 -0.01(-0.06%)
Nov 10, 2023 15.79 15.79 15.66 15.69 24,125 +0.03(+0.19%)
Nov 09, 2023 15.76 15.77 15.65 15.66 22,743 +0.00(+0.00%)
Nov 08, 2023 15.67 15.67 15.65 15.66 7,113 +0.02(+0.13%)
Nov 07, 2023 15.64 15.67 15.61 15.64 25,665 -0.02(-0.13%)
Nov 06, 2023 15.67 15.67 15.58 15.66 28,377 +0.01(+0.06%)
Nov 03, 2023 15.62 15.67 15.62 15.65 120,221 +0.06(+0.38%)
Nov 02, 2023 15.65 15.65 15.56 15.59 86,373 -0.01(-0.06%)
Nov 01, 2023 15.80 15.81 15.56 15.60 389,244 +7.92(+103.12%)
Oct 31, 2023 7.690 7.690 7.680 7.680 2,608 -0.02(-0.26%)
Oct 30, 2023 7.680 7.820 7.680 7.700 2,788 +0.02(+0.20%)
Oct 27, 2023 7.690 7.720 7.680 7.685 5,214 +0.00(+0.07%)
Oct 26, 2023 7.774 7.850 7.680 7.680 6,131 -0.07(-0.90%)
Oct 25, 2023 7.990 7.990 7.750 7.750 889 +0.02(+0.26%)
Oct 24, 2023 8.000 8.000 7.680 7.730 11,604 +0.02(+0.26%)
Oct 23, 2023 8.000 8.000 7.710 7.710 2,889 -0.35(-4.34%)
Oct 19, 2023 8.060 241 +0.20(+2.54%)
Oct 18, 2023 8.070 8.130 7.850 7.860 2,933 +0.06(+0.77%)
Oct 17, 2023 7.900 7.900 7.780 7.800 2,677 +0.02(+0.26%)
Oct 16, 2023 8.050 7.971 7.780 7.780 3,677 -0.14(-1.83%)
Oct 13, 2023 7.900 7.925 7.900 7.925 4,561 -0.15(-1.80%)
Oct 12, 2023 7.810 8.070 7.720 8.070 1,437 +0.21(+2.67%)
Oct 11, 2023 8.140 8.140 7.860 7.860 281 +0.00(+0.00%)
Oct 10, 2023 7.990 7.990 7.860 7.860 321 +0.00(+0.00%)
Oct 09, 2023 8.180 8.180 7.771 7.860 2,946 +0.04(+0.51%)
Oct 06, 2023 7.820 7.820 7.820 7.820 323 +0.05(+0.64%)
Oct 05, 2023 8.110 8.114 7.680 7.770 11,180 -0.33(-4.07%)
Oct 04, 2023 8.120 8.120 8.100 8.100 1,108 -0.01(-0.12%)
Oct 03, 2023 8.110 8.110 8.110 8.110 120 -0.13(-1.56%)
Oct 02, 2023 8.304 8.304 8.239 8.239 407 +0.06(+0.78%)
Sep 29, 2023 8.100 8.197 8.100 8.175 3,455 -0.03(-0.37%)
Sep 27, 2023 8.205 136 -0.38(-4.37%)
Sep 26, 2023 8.580 8.580 8.580 8.580 497 +0.21(+2.51%)
Sep 25, 2023 8.370 8.370 8.370 8.370 388 +0.11(+1.33%)
Sep 21, 2023 8.260 175 -0.27(-3.17%)
Sep 20, 2023 8.590 8.590 8.530 8.530 1,364 -0.01(-0.12%)
Sep 19, 2023 8.300 8.540 8.300 8.540 565 -0.04(-0.46%)
Sep 18, 2023 8.740 8.740 8.505 8.579 1,742 -0.38(-4.25%)
Sep 15, 2023 8.320 8.960 8.130 8.960 11,791 +0.83(+10.21%)
Sep 14, 2023 8.160 8.290 8.130 8.130 920 +0.03(+0.37%)
Sep 13, 2023 8.230 8.310 8.070 8.100 2,002 -0.05(-0.61%)
Sep 12, 2023 8.320 8.430 8.130 8.150 1,193 +0.05(+0.62%)
Sep 11, 2023 8.300 8.440 8.100 8.100 1,390 -0.24(-2.88%)
Sep 08, 2023 8.300 8.340 8.020 8.340 4,274 -0.01(-0.12%)
Sep 07, 2023 8.290 8.460 7.801 8.350 7,012 +0.10(+1.21%)
Sep 06, 2023 8.850 8.903 8.250 8.250 19,418 -0.70(-7.82%)
Sep 05, 2023 8.890 8.950 8.850 8.950 3,737 -0.06(-0.67%)
Sep 01, 2023 9.188 9.190 9.010 9.010 1,544 -0.19(-2.07%)
Aug 31, 2023 9.100 9.200 9.100 9.200 2,796 +0.00(+0.00%)
Aug 30, 2023 9.180 9.200 9.180 9.200 3,819 +0.02(+0.22%)
Aug 29, 2023 9.013 9.200 9.000 9.180 3,178 +0.31(+3.49%)
Aug 28, 2023 8.870 8.870 8.870 8.870 448 -0.20(-2.20%)
Aug 25, 2023 9.070 9.070 9.070 9.070 211 -0.09(-0.98%)
Aug 24, 2023 9.187 9.187 9.160 9.160 940 +0.11(+1.21%)
Aug 23, 2023 9.045 9.050 9.045 9.050 1,150 -0.07(-0.82%)
Aug 22, 2023 9.080 9.125 9.050 9.125 1,095 +0.08(+0.88%)
Aug 21, 2023 9.045 9.045 9.045 9.045 356 -0.15(-1.67%)
Aug 18, 2023 9.210 9.239 9.176 9.199 2,416 +0.07(+0.81%)
Aug 16, 2023 9.125 202 -0.04(-0.44%)
Aug 15, 2023 9.165 9.165 9.165 9.165 506 -0.14(-1.45%)
Aug 14, 2023 9.350 9.350 9.035 9.300 7,070 +0.23(+2.54%)
Aug 11, 2023 9.380 9.440 9.060 9.070 8,267 -0.06(-0.66%)
Aug 10, 2023 9.290 9.290 9.110 9.130 942 -0.17(-1.83%)
Aug 09, 2023 9.450 9.515 9.165 9.300 3,043 -0.22(-2.31%)
Aug 08, 2023 9.270 9.520 9.270 9.520 10,193 +0.25(+2.70%)
Aug 07, 2023 9.000 9.360 8.830 9.270 23,378 +0.28(+3.11%)
Aug 04, 2023 8.670 9.000 8.670 8.990 10,964 +0.14(+1.58%)
Aug 03, 2023 8.730 8.850 8.730 8.850 9,661 +0.13(+1.49%)
Aug 02, 2023 8.320 8.730 8.320 8.720 11,994 +0.41(+4.90%)
Aug 01, 2023 8.300 8.312 8.250 8.312 3,771 +0.07(+0.88%)
Jul 31, 2023 8.250 8.250 8.170 8.240 7,279 +0.14(+1.74%)
Jul 28, 2023 8.240 8.240 8.030 8.099 3,636 -0.14(-1.71%)
Jul 27, 2023 8.240 8.240 8.240 8.240 607 -0.01(-0.12%)
Jul 26, 2023 8.250 8.250 8.240 8.250 504 +0.00(+0.00%)
Jul 25, 2023 8.200 8.290 8.055 8.250 3,859 +0.05(+0.61%)
Jul 24, 2023 7.990 8.200 7.990 8.200 1,704 +0.10(+1.23%)
Jul 21, 2023 8.320 8.320 8.100 8.100 2,347 -0.01(-0.12%)
Jul 20, 2023 8.300 8.300 8.110 8.110 1,626 +0.01(+0.10%)
Jul 19, 2023 8.320 8.320 8.102 8.102 1,590 -0.20(-2.39%)
Jul 18, 2023 8.100 8.320 8.100 8.300 9,174 +0.18(+2.17%)
Jul 17, 2023 8.500 8.500 8.110 8.124 2,887 -0.19(-2.24%)
Jul 14, 2023 8.550 8.550 8.275 8.310 1,114 -0.22(-2.58%)
Jul 13, 2023 8.370 8.540 8.370 8.530 1,343 +0.04(+0.47%)
Jul 12, 2023 8.490 8.490 8.490 8.490 187 +0.18(+2.17%)
Jul 11, 2023 8.300 8.509 8.300 8.310 697 +0.01(+0.12%)
Jul 10, 2023 8.360 8.400 8.300 8.300 2,528 -0.17(-2.01%)
Jul 07, 2023 8.380 8.470 8.370 8.470 6,259 -0.01(-0.12%)
Jul 05, 2023 8.480 295 -0.04(-0.44%)
Jul 03, 2023 8.300 8.550 8.300 8.518 3,249 +0.06(+0.74%)
Jun 30, 2023 8.540 8.550 8.455 8.455 1,294 +0.12(+1.50%)
Jun 29, 2023 8.270 8.492 8.200 8.330 3,228 +0.03(+0.36%)
Jun 28, 2023 8.350 8.410 8.250 8.300 1,779 -0.08(-1.01%)
Jun 27, 2023 8.670 8.670 7.770 8.385 7,492 -0.31(-3.62%)
Jun 26, 2023 8.750 8.750 8.698 8.700 799 +0.01(+0.12%)
Jun 23, 2023 8.850 8.940 8.690 8.690 2,597 -0.19(-2.14%)
Jun 22, 2023 8.880 8.880 8.880 8.880 655 -0.13(-1.44%)
Jun 21, 2023 9.010 9.010 9.010 9.010 738 +0.00(+0.00%)
Jun 20, 2023 9.010 9.010 8.729 9.010 4,408 +0.20(+2.27%)
Jun 16, 2023 8.860 9.010 8.740 8.810 3,011 -0.20(-2.22%)
Jun 15, 2023 8.977 9.010 8.977 9.010 1,519 +0.15(+1.69%)
Jun 14, 2023 8.980 9.030 8.817 8.860 10,243 +0.02(+0.23%)
Jun 13, 2023 8.840 8.840 8.840 8.840 244 +0.07(+0.80%)
Jun 12, 2023 8.980 8.980 8.760 8.770 1,396 -0.26(-2.88%)
Jun 09, 2023 8.740 9.030 8.740 9.030 1,709 +0.03(+0.33%)
Jun 08, 2023 9.000 9.010 9.000 9.000 765 -0.07(-0.75%)
Jun 07, 2023 9.100 9.100 9.068 9.068 2,198 -0.03(-0.35%)
Jun 06, 2023 8.740 9.100 8.740 9.100 10,443 +0.36(+4.12%)
Jun 05, 2023 8.850 8.850 8.740 8.740 743 -0.11(-1.24%)
Jun 02, 2023 8.790 8.850 8.790 8.850 442 +0.16(+1.84%)
Jun 01, 2023 8.650 8.700 8.650 8.690 966 +0.01(+0.12%)
May 31, 2023 8.680 8.680 8.680 8.680 621 -0.12(-1.36%)
May 30, 2023 8.970 8.970 8.800 8.800 1,377 -0.17(-1.90%)
May 26, 2023 9.000 9.000 8.970 8.970 781 -0.03(-0.33%)
May 25, 2023 8.910 9.000 8.834 9.000 922 -0.10(-1.04%)
May 24, 2023 9.095 9.095 9.095 9.095 797 -0.16(-1.68%)
May 23, 2023 9.410 9.420 9.250 9.250 2,228 -0.11(-1.17%)
May 22, 2023 9.660 9.700 9.360 9.360 3,433 -0.25(-2.60%)
May 19, 2023 9.640 9.690 9.350 9.610 5,812 -0.03(-0.31%)
May 18, 2023 9.630 9.640 9.560 9.640 2,112 +0.00(+0.00%)
May 17, 2023 9.530 9.640 9.530 9.640 311 +0.04(+0.42%)
May 16, 2023 9.600 9.600 9.600 9.600 998 -0.15(-1.54%)
May 15, 2023 9.600 9.750 9.500 9.750 13,467 +0.15(+1.56%)
May 12, 2023 9.600 9.600 9.213 9.600 1,927 +0.01(+0.10%)
May 11, 2023 9.143 9.590 9.143 9.590 7,266 +0.25(+2.68%)
May 10, 2023 8.999 9.530 8.999 9.340 2,410 -0.06(-0.64%)
May 09, 2023 9.000 9.400 9.000 9.400 17,080 +0.42(+4.67%)
May 08, 2023 9.280 9.280 8.980 8.980 1,054 -0.25(-2.71%)
May 05, 2023 9.240 9.250 8.890 9.230 5,420 -0.06(-0.70%)
May 04, 2023 9.120 9.295 9.120 9.295 1,590 +0.21(+2.26%)
May 03, 2023 9.400 9.400 9.030 9.090 8,709 -0.31(-3.30%)
May 02, 2023 9.460 9.461 9.393 9.400 1,209 -0.09(-0.99%)
May 01, 2023 9.590 9.590 9.390 9.494 6,674 +0.47(+5.25%)
Apr 28, 2023 8.960 9.043 8.650 9.020 3,257 -0.04(-0.44%)
Apr 27, 2023 9.450 9.450 9.000 9.060 3,996 -0.22(-2.37%)
Apr 26, 2023 9.480 9.480 9.280 9.280 1,051 -0.21(-2.21%)
Apr 25, 2023 9.110 9.600 9.110 9.490 4,244 -0.11(-1.15%)
Apr 24, 2023 9.640 9.650 9.580 9.600 4,693 +0.00(+0.00%)
Apr 21, 2023 9.170 9.600 9.168 9.600 4,549 +0.24(+2.53%)
Apr 20, 2023 9.390 9.700 9.300 9.363 17,123 -0.14(-1.44%)
Apr 19, 2023 9.500 9.800 9.320 9.500 46,163 +0.00(+0.00%)
Apr 18, 2023 9.500 9.500 9.174 9.500 9,145 +0.10(+1.06%)
Apr 17, 2023 9.300 9.500 9.300 9.400 9,330 +0.01(+0.11%)
Apr 14, 2023 9.490 9.500 9.100 9.390 37,313 -0.01(-0.11%)
Apr 13, 2023 9.220 9.550 9.200 9.400 57,174 +0.25(+2.68%)
Apr 12, 2023 9.031 9.280 9.000 9.155 29,539 +0.13(+1.49%)
Apr 11, 2023 8.455 9.020 8.455 9.020 41,859 +0.54(+6.37%)
Apr 10, 2023 8.380 8.500 8.270 8.480 34,751 +0.01(+0.12%)
Apr 06, 2023 8.360 8.595 8.360 8.470 16,833 +0.07(+0.83%)
Apr 05, 2023 7.980 8.500 7.980 8.400 27,211 +0.42(+5.26%)
Apr 04, 2023 7.970 8.050 7.970 7.980 22,366 +0.00(+0.00%)
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.