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 (%)
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%)
Sep 02, 2022 7.650 8.027 7.650 8.027 1,304 +0.31(+3.97%)
Aug 31, 2022 7.720 121 -0.14(-1.78%)
Aug 30, 2022 7.860 7.860 7.750 7.860 3,585 -0.03(-0.38%)
Aug 29, 2022 7.760 7.890 7.760 7.890 2,006 +0.13(+1.68%)
Aug 25, 2022 7.760 293 -0.09(-1.15%)
Aug 24, 2022 7.830 7.880 7.830 7.850 1,579 +0.04(+0.51%)
Aug 23, 2022 8.210 8.210 7.810 7.810 3,465 -0.30(-3.70%)
Aug 22, 2022 7.945 8.120 7.945 8.110 1,918 +0.21(+2.62%)
Aug 19, 2022 7.910 7.910 7.900 7.903 2,308 -0.26(-3.21%)
Aug 17, 2022 8.165 123 +0.06(+0.80%)
Aug 16, 2022 8.100 8.100 8.100 8.100 287 +0.04(+0.50%)
Aug 15, 2022 8.050 8.060 8.050 8.060 1,022 +0.01(+0.06%)
Aug 12, 2022 8.000 8.055 7.995 8.055 2,963 +0.10(+1.32%)
Aug 11, 2022 8.100 8.100 7.950 7.950 2,773 +0.01(+0.10%)
Aug 10, 2022 7.942 7.942 7.942 7.942 505 +0.14(+1.82%)
Aug 09, 2022 7.760 7.800 7.760 7.800 1,985 -0.05(-0.64%)
Aug 08, 2022 7.876 7.876 7.710 7.850 2,496 -0.02(-0.25%)
Aug 05, 2022 7.870 7.870 7.870 7.870 395 +0.18(+2.33%)
Aug 04, 2022 7.833 7.833 7.690 7.691 1,684 -0.13(-1.65%)
Aug 03, 2022 7.650 7.820 7.550 7.820 6,899 +0.37(+4.97%)
Aug 02, 2022 7.450 7.450 7.450 7.450 803 +0.03(+0.46%)
Aug 01, 2022 7.600 7.609 7.416 7.416 1,888 -0.11(-1.43%)
Jul 29, 2022 7.600 7.650 7.524 7.524 4,039 +0.02(+0.31%)
Jul 27, 2022 7.500 269 +0.09(+1.22%)
Jul 26, 2022 7.460 7.618 7.380 7.410 4,163 -0.13(-1.75%)
Jul 25, 2022 7.770 7.770 7.515 7.542 1,574 -0.09(-1.16%)
Jul 22, 2022 7.630 7.630 7.630 7.630 221 +0.21(+2.83%)
Jul 21, 2022 7.700 7.755 7.420 7.420 1,757 -0.28(-3.64%)
Jul 20, 2022 7.740 7.740 7.700 7.700 2,783 +0.30(+4.05%)
Jul 19, 2022 7.360 7.450 7.110 7.400 11,108 +0.17(+2.35%)
Jul 18, 2022 7.300 7.300 7.230 7.230 3,620 -0.08(-1.16%)
Jul 15, 2022 7.440 7.440 7.200 7.315 3,425 +0.01(+0.07%)
Jul 14, 2022 7.310 7.310 7.310 7.310 485 +0.00(+0.00%)
Jul 13, 2022 7.310 7.310 7.310 7.310 127 -0.07(-0.99%)
Jul 11, 2022 7.383 80 +0.08(+1.14%)
Jul 08, 2022 7.310 7.310 7.300 7.300 329 -0.04(-0.54%)
Jul 07, 2022 7.380 7.388 7.340 7.340 2,342 +0.04(+0.55%)
Jul 06, 2022 7.410 7.410 7.300 7.300 3,399 -0.12(-1.62%)
Jul 05, 2022 7.670 7.670 7.420 7.420 5,811 -0.18(-2.37%)
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.