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 (%)
May 29, 2020 4.696 4.696 4.690 4.690 1,074 +0.00(+0.00%)
May 28, 2020 4.690 4.819 4.690 4.690 19,503 +0.11(+2.44%)
May 27, 2020 4.774 4.774 4.500 4.579 42,184 -0.20(-4.09%)
May 26, 2020 4.724 4.880 4.724 4.774 7,178 -0.10(-2.06%)
May 22, 2020 4.729 4.875 4.729 4.875 2,149 +0.11(+2.34%)
May 21, 2020 4.763 4.763 4.763 4.763 1,110 -0.15(-3.07%)
May 20, 2020 4.802 4.914 4.746 4.914 6,117 +0.19(+4.10%)
May 19, 2020 4.953 4.969 4.718 4.720 10,618 -0.05(-1.13%)
May 18, 2020 4.803 4.803 4.774 4.774 1,056 +0.05(+1.03%)
May 15, 2020 4.919 4.919 4.720 4.725 8,596 -0.11(-2.28%)
May 14, 2020 4.835 4.835 4.835 170 +0.00(+0.00%)
May 13, 2020 4.835 4.835 4.835 4.835 295 +0.02(+0.46%)
May 12, 2020 4.813 4.813 4.813 4.813 474 +0.00(+0.00%)
May 11, 2020 4.830 4.936 4.813 4.813 4,117 -0.12(-2.49%)
May 08, 2020 4.746 4.969 4.746 4.936 12,357 +0.06(+1.14%)
May 07, 2020 4.718 4.880 4.718 4.880 7,539 +0.00(+0.00%)
May 06, 2020 4.914 4.914 4.788 4.880 8,781 -0.01(-0.11%)
May 05, 2020 4.918 4.941 4.862 4.886 4,124 -0.01(-0.23%)
May 04, 2020 4.886 4.935 4.875 4.897 1,781 -0.09(-1.89%)
May 01, 2020 4.991 4.991 4.991 127 +0.00(+0.00%)
Apr 30, 2020 5.235 5.235 4.991 4.991 4,851 -0.01(-0.12%)
Apr 29, 2020 4.942 5.014 4.942 4.997 6,560 -0.02(-0.33%)
Apr 28, 2020 5.092 5.092 5.014 5.014 985 +0.15(+2.98%)
Apr 27, 2020 5.103 5.282 4.869 4.869 4,409 -0.16(-3.22%)
Apr 24, 2020 5.204 5.204 4.634 5.031 42,982 -0.39(-7.24%)
Apr 23, 2020 5.424 5.424 5.424 19 +0.00(+0.00%)
Apr 22, 2020 5.371 5.424 5.193 5.424 3,264 +0.10(+1.79%)
Apr 21, 2020 5.383 5.383 5.328 5.328 1,128 +0.09(+1.74%)
Apr 20, 2020 5.567 5.567 5.237 5.237 3,877 +0.01(+0.21%)
Apr 17, 2020 5.578 5.578 5.226 5.226 5,193 -0.02(-0.43%)
Apr 16, 2020 5.249 5.249 5.249 5.249 385 -0.26(-4.73%)
Apr 15, 2020 5.509 5.509 5.509 73 +0.00(+0.00%)
Apr 14, 2020 5.265 5.570 5.265 5.509 6,194 -0.07(-1.33%)
Apr 13, 2020 5.767 5.767 5.584 5.584 1,576 -0.28(-4.76%)
Apr 09, 2020 5.338 5.863 5.327 5.863 9,133 +0.39(+7.05%)
Apr 08, 2020 5.254 5.477 5.215 5.477 13,621 -0.08(-1.52%)
Apr 07, 2020 5.684 5.684 5.550 5.561 5,757 +0.33(+6.30%)
Apr 06, 2020 5.561 5.584 5.232 5.232 5,236 +0.02(+0.32%)
Apr 03, 2020 6.041 6.041 5.210 5.215 7,163 -0.51(-8.88%)
Apr 02, 2020 5.200 5.723 5.200 5.723 4,104 +0.56(+10.81%)
Apr 01, 2020 5.165 5.165 5.165 238 +0.00(+0.00%)
Mar 31, 2020 5.165 5.165 5.165 5.165 1,020 -0.44(-7.82%)
Mar 30, 2020 5.584 5.603 5.310 5.603 1,663 +0.29(+5.52%)
Mar 27, 2020 5.310 5.310 5.310 5.310 179 -0.21(-3.74%)
Mar 26, 2020 5.396 5.572 5.396 5.517 3,528 -0.07(-1.30%)
Mar 25, 2020 5.863 5.863 5.383 5.589 5,761 -0.03(-0.50%)
Mar 24, 2020 6.131 6.131 5.617 5.617 2,408 +0.03(+0.60%)
Mar 23, 2020 4.696 5.629 4.640 5.584 27,677 +0.78(+16.14%)
Mar 20, 2020 4.679 5.483 4.668 4.808 10,745 -0.37(-7.12%)
Mar 19, 2020 5.260 5.260 5.017 5.176 10,953 -0.02(-0.32%)
Mar 18, 2020 5.695 5.779 5.193 5.193 8,370 -0.60(-10.40%)
Mar 17, 2020 5.612 6.265 5.612 5.796 4,763 +0.21(+3.70%)
Mar 16, 2020 5.584 8.169 5.584 5.589 8,639 -0.82(-12.80%)
Mar 13, 2020 6.684 6.879 6.410 6.410 15,043 -0.11(-1.71%)
Mar 12, 2020 6.259 6.689 6.259 6.522 12,216 -0.18(-2.75%)
Mar 11, 2020 6.457 6.961 6.377 6.706 6,241 +0.22(+3.36%)
Mar 10, 2020 6.513 6.874 6.254 6.488 34,805 +0.18(+2.83%)
Mar 09, 2020 6.449 6.617 6.309 6.310 13,944 -0.18(-2.75%)
Mar 06, 2020 6.739 6.739 6.226 6.488 15,402 -0.02(-0.25%)
Mar 05, 2020 6.840 6.851 6.455 6.505 6,538 -0.23(-3.45%)
Mar 04, 2020 6.737 6.737 6.737 173 +0.00(+0.00%)
Mar 03, 2020 6.628 6.767 6.544 6.737 6,716 +0.11(+1.58%)
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.