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 (%)
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%)
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.