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 (%)
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%)
Mar 02, 2020 6.812 7.197 6.589 6.632 15,765 -0.18(-2.64%)
Feb 28, 2020 7.119 7.293 6.812 6.812 22,565 -0.03(-0.41%)
Feb 27, 2020 6.840 6.929 6.840 6.840 3,906 -0.06(-0.81%)
Feb 26, 2020 6.857 6.896 6.857 6.896 1,078 -0.02(-0.26%)
Feb 25, 2020 7.231 7.231 6.846 6.914 4,606 -0.06(-0.93%)
Feb 24, 2020 6.910 6.978 6.840 6.978 9,244 +0.13(+1.94%)
Feb 21, 2020 7.002 7.147 6.846 6.846 1,970 -0.13(-1.92%)
Feb 20, 2020 6.996 6.996 6.728 6.980 27,843 +0.11(+1.63%)
Feb 19, 2020 6.846 6.988 6.846 6.868 1,518 -0.01(-0.20%)
Feb 18, 2020 6.929 7.013 6.868 6.882 4,658 +0.00(+0.04%)
Feb 14, 2020 6.952 6.952 6.784 6.879 3,223 -0.21(-2.95%)
Feb 13, 2020 7.007 7.088 7.007 7.088 814 -0.12(-1.67%)
Feb 12, 2020 6.952 7.437 6.924 7.208 2,854 +0.11(+1.57%)
Feb 11, 2020 7.091 7.150 7.091 7.097 1,742 +0.05(+0.71%)
Feb 10, 2020 7.047 7.047 7.047 476 +0.00(+0.00%)
Feb 07, 2020 7.390 7.505 6.946 7.047 16,297 -0.59(-7.68%)
Feb 06, 2020 7.538 7.644 7.309 7.633 20,044 +0.26(+3.56%)
Feb 05, 2020 7.197 7.393 7.175 7.370 25,845 +0.37(+5.35%)
Feb 04, 2020 6.937 7.248 6.846 6.996 19,438 +0.14(+2.04%)
Feb 03, 2020 6.745 6.896 6.594 6.857 6,581 +0.11(+1.57%)
Jan 31, 2020 6.751 6.751 6.594 6.751 42,266 +0.00(+0.00%)
Jan 30, 2020 7.102 7.119 6.263 6.751 127,581 -0.50(-6.93%)
Jan 29, 2020 7.779 7.779 7.119 7.253 32,342 -0.30(-4.03%)
Jan 28, 2020 7.951 7.951 7.557 7.557 21,991 -0.04(-0.48%)
Jan 27, 2020 7.761 7.817 7.594 7.594 17,246 -0.23(-3.00%)
Jan 24, 2020 7.961 7.981 7.800 7.828 12,357 -0.13(-1.68%)
Jan 23, 2020 8.102 8.102 7.890 7.962 37,876 -0.20(-2.46%)
Jan 22, 2020 8.364 8.364 8.159 8.163 6,296 -0.06(-0.68%)
Jan 21, 2020 8.375 8.375 8.096 8.219 57,493 -0.16(-1.87%)
Jan 17, 2020 8.236 8.447 8.230 8.375 46,027 +0.14(+1.69%)
Jan 16, 2020 7.985 8.348 7.901 8.236 72,354 +0.14(+1.72%)
Jan 15, 2020 8.571 8.833 7.048 8.096 142,579 -0.47(-5.54%)
Jan 14, 2020 8.990 8.990 8.258 8.571 256,007 -0.42(-4.66%)
Jan 13, 2020 9.363 9.573 8.990 8.990 303,494 -0.30(-3.25%)
Jan 10, 2020 9.802 9.854 9.188 9.292 213,493 -0.29(-2.99%)
Jan 09, 2020 9.569 9.928 9.554 9.578 116,643 +0.12(+1.29%)
Jan 08, 2020 9.457 9.611 9.342 9.456 38,069 +0.05(+0.54%)
Jan 07, 2020 9.787 9.787 9.317 9.405 40,921 -0.07(-0.79%)
Jan 06, 2020 9.368 9.573 9.363 9.480 41,103 +0.19(+2.01%)
Jan 03, 2020 9.279 9.401 9.102 9.293 23,983 +0.19(+2.10%)
Jan 02, 2020 9.284 9.284 9.088 9.102 30,310 +0.00(+0.05%)
Dec 31, 2019 9.340 9.340 9.091 9.097 20,771 +0.04(+0.41%)
Dec 30, 2019 9.294 9.318 9.049 9.060 28,507 +0.05(+0.52%)
Dec 27, 2019 8.990 9.106 8.990 9.013 5,567 -0.09(-1.03%)
Dec 26, 2019 9.396 9.396 9.106 9.106 11,918 -0.20(-2.10%)
Dec 24, 2019 9.396 9.396 9.242 9.302 1,927 +0.05(+0.50%)
Dec 23, 2019 9.340 9.433 9.251 9.256 35,233 -0.08(-0.90%)
Dec 20, 2019 8.990 9.340 8.966 9.340 26,552 +0.35(+3.90%)
Dec 19, 2019 8.948 8.990 8.948 8.990 3,351 +0.04(+0.47%)
Dec 18, 2019 8.896 9.402 8.639 8.948 25,717 +0.05(+0.58%)
Dec 17, 2019 8.719 8.990 8.549 8.896 21,360 +0.26(+3.03%)
Dec 16, 2019 8.378 8.635 8.336 8.635 11,771 +0.32(+3.88%)
Dec 13, 2019 8.453 8.873 8.266 8.312 23,554 +0.23(+2.79%)
Dec 12, 2019 8.583 8.583 7.836 8.087 5,376 -0.69(-7.89%)
Dec 11, 2019 8.583 8.779 8.583 8.779 1,237 +0.21(+2.40%)
Dec 10, 2019 8.616 8.709 8.574 8.574 2,826 +0.00(+0.00%)
Dec 09, 2019 8.813 8.847 8.569 8.574 8,681 +0.01(+0.16%)
Dec 06, 2019 9.013 9.055 8.560 8.560 10,278 -0.31(-3.53%)
Dec 05, 2019 8.705 8.896 8.644 8.873 15,147 +0.28(+3.26%)
Dec 04, 2019 8.635 8.850 8.462 8.593 24,625 +0.20(+2.39%)
Dec 03, 2019 8.579 8.579 8.392 8.392 650 +0.20(+2.45%)
Dec 02, 2019 8.191 8.191 8.191 8.191 426 -0.22(-2.66%)
Nov 27, 2019 8.415 8.415 8.415 0 -0.11(-1.26%)
Nov 26, 2019 8.406 8.579 8.281 8.523 24,689 +0.35(+4.28%)
Nov 25, 2019 8.225 8.225 8.143 8.173 2,680 +0.05(+0.58%)
Nov 22, 2019 8.126 8.126 8.126 8.126 1,713 +0.05(+0.58%)
Nov 21, 2019 8.079 8.079 8.079 10 +0.00(+0.00%)
Nov 20, 2019 8.191 8.294 8.079 8.079 6,747 -0.09(-1.14%)
Nov 19, 2019 8.172 8.172 8.172 376 +0.00(+0.00%)
Nov 18, 2019 8.172 8.172 8.172 149 +0.00(+0.00%)
Nov 15, 2019 8.172 8.172 8.172 8.172 1,070 -0.08(-0.94%)
Nov 14, 2019 8.248 8.294 8.209 8.250 2,434 -0.04(-0.53%)
Nov 13, 2019 8.294 8.294 8.294 87 +0.00(+0.00%)
Nov 12, 2019 8.294 8.294 8.294 8.294 2,520 -0.25(-2.89%)
Nov 11, 2019 8.540 8.540 8.540 8.540 438 +0.37(+4.50%)
Nov 08, 2019 8.172 8.172 8.172 4 +0.00(+0.00%)
Nov 07, 2019 8.172 8.172 8.172 23 +0.00(+0.00%)
Nov 06, 2019 8.172 8.172 8.172 226 +0.00(+0.00%)
Nov 05, 2019 8.411 8.411 8.079 8.172 9,815 -0.23(-2.78%)
Nov 04, 2019 8.406 8.406 8.406 8.406 2,218 +0.00(+0.00%)
Nov 01, 2019 8.406 8.406 8.406 6 +0.00(+0.00%)
Oct 31, 2019 8.406 8.406 8.406 47 +0.00(+0.00%)
Oct 30, 2019 8.558 8.558 8.406 8.406 2,017 -0.02(-0.22%)
Oct 29, 2019 8.425 8.425 8.425 8.425 235 -0.14(-1.66%)
Oct 28, 2019 8.453 8.567 8.453 8.567 597 +0.25(+3.06%)
Oct 25, 2019 8.312 8.312 8.312 4 +0.00(+0.00%)
Oct 24, 2019 8.312 8.312 8.312 8.312 1,436 -0.44(-5.06%)
Oct 21, 2019 8.756 8.756 8.756 0 +0.35(+4.16%)
Oct 18, 2019 8.098 8.406 8.098 8.406 1,284 +0.35(+4.35%)
Oct 17, 2019 8.149 8.149 8.056 8.056 3,920 -0.14(-1.70%)
Oct 16, 2019 8.195 8.195 8.195 8.195 1,276 -0.08(-0.91%)
Oct 15, 2019 8.270 8.270 8.270 77 +0.00(+0.00%)
Oct 14, 2019 8.270 8.270 8.270 8.270 539 -0.09(-1.12%)
Oct 11, 2019 8.364 8.364 8.364 8.364 214 +0.00(+0.00%)
Oct 10, 2019 8.359 8.364 7.939 8.364 8,100 -0.35(-3.97%)
Oct 09, 2019 8.709 8.709 8.709 12 +0.00(+0.00%)
Oct 08, 2019 8.172 8.709 8.172 8.709 1,077 +0.52(+6.39%)
Oct 07, 2019 8.738 8.738 8.186 8.186 7,676 +0.00(+0.06%)
Oct 04, 2019 8.182 8.182 8.182 10 +0.00(+0.00%)
Oct 03, 2019 8.182 8.182 8.182 10 +0.00(+0.00%)
Oct 02, 2019 8.182 8.182 8.182 8.182 955 -0.18(-2.12%)
Oct 01, 2019 8.359 8.359 8.359 17 +0.00(+0.00%)
Sep 30, 2019 8.873 8.873 8.359 8.359 543 +0.27(+3.35%)
Sep 27, 2019 8.088 8.088 8.088 164 +0.00(+0.00%)
Sep 26, 2019 8.088 8.088 8.088 4 +0.00(+0.00%)
Sep 25, 2019 8.191 8.191 8.088 8.088 1,034 -0.01(-0.17%)
Sep 24, 2019 8.102 8.359 7.477 8.102 8,257 -0.20(-2.41%)
Sep 23, 2019 8.359 8.359 8.302 8.302 762 -0.24(-2.85%)
Sep 20, 2019 8.546 8.546 8.546 8.546 214 +0.44(+5.48%)
Sep 19, 2019 8.102 8.102 8.102 29 +0.00(+0.00%)
Sep 18, 2019 8.102 8.102 8.102 8.102 1,818 -0.26(-3.07%)
Sep 17, 2019 8.359 8.359 8.359 8.359 792 +0.12(+1.42%)
Sep 16, 2019 8.194 8.242 8.194 8.242 2,848 -0.07(-0.85%)
Sep 13, 2019 8.571 8.571 8.313 8.313 4,496 +0.00(+0.01%)
Sep 12, 2019 8.364 8.427 8.312 8.312 3,858 +0.00(+0.00%)
Sep 11, 2019 8.275 8.312 8.275 8.312 1,231 +0.14(+1.66%)
Sep 10, 2019 8.482 8.482 8.177 8.177 1,920 -0.02(-0.28%)
Sep 09, 2019 8.172 8.200 8.172 8.200 2,428 -0.14(-1.62%)
Sep 06, 2019 8.336 8.336 8.336 49 +0.00(+0.00%)
Sep 05, 2019 8.336 8.336 8.336 8 +0.00(+0.00%)
Sep 04, 2019 8.336 8.336 8.336 8.336 284 -0.19(-2.19%)
Aug 30, 2019 8.523 8.523 8.523 0 +0.00(+0.00%)
Aug 28, 2019 8.523 8.523 8.523 0 +0.00(+0.00%)
Aug 27, 2019 8.523 8.523 8.523 47 +0.00(+0.00%)
Aug 22, 2019 8.523 8.523 8.523 0 -0.23(-2.67%)
Aug 21, 2019 8.441 8.800 8.441 8.756 24,931 +0.23(+2.74%)
Aug 20, 2019 8.425 8.523 8.294 8.523 1,417 +0.68(+8.63%)
Aug 16, 2019 7.846 7.846 7.846 0 +0.02(+0.30%)
Aug 15, 2019 7.822 7.822 7.822 7.822 535 -0.35(-4.29%)
Aug 14, 2019 8.172 8.172 8.172 2 +0.00(+0.00%)
Aug 13, 2019 8.172 8.172 8.172 8.172 248 +0.00(+0.00%)
Aug 12, 2019 8.172 8.172 8.172 111 +0.00(+0.00%)
Aug 09, 2019 8.173 8.173 8.172 8.172 1,927 -0.19(-2.23%)
Aug 08, 2019 8.359 8.359 8.359 222 +0.00(+0.00%)
Aug 07, 2019 8.406 8.406 8.359 8.359 618 -0.23(-2.72%)
Aug 06, 2019 9.060 9.060 8.593 8.593 1,107 +0.42(+5.14%)
Aug 05, 2019 8.186 8.196 8.172 8.172 1,580 +0.12(+1.45%)
Aug 02, 2019 8.056 8.056 8.051 8.056 1,927 +0.11(+1.41%)
Aug 01, 2019 8.172 8.172 7.944 7.944 1,556 -0.04(-0.53%)
Jul 31, 2019 8.172 8.779 7.986 7.986 3,563 -0.21(-2.56%)
Jul 30, 2019 8.406 8.406 8.196 8.196 985 -0.21(-2.50%)
Jul 29, 2019 8.733 8.733 8.406 8.406 1,175 +0.19(+2.27%)
Jul 26, 2019 8.219 8.219 8.219 214 +0.00(+0.00%)
Jul 25, 2019 8.826 8.826 8.219 8.219 957 +0.02(+0.28%)
Jul 24, 2019 8.172 8.196 8.172 8.196 668 +0.02(+0.29%)
Jul 23, 2019 8.172 8.177 8.172 8.172 4,734 +0.27(+3.40%)
Jul 22, 2019 7.939 7.939 7.892 7.904 4,171 +0.06(+0.74%)
Jul 19, 2019 7.939 7.939 7.846 7.846 2,569 -0.05(-0.59%)
Jul 18, 2019 7.962 7.962 7.892 7.892 2,563 -0.05(-0.59%)
Jul 17, 2019 7.953 8.172 7.939 7.939 3,126 -0.00(-0.06%)
Jul 16, 2019 7.944 7.944 7.944 109 +0.00(+0.00%)
Jul 15, 2019 7.939 7.944 7.892 7.944 2,959 +0.10(+1.25%)
Jul 12, 2019 8.308 8.308 7.846 7.846 5,139 -0.14(-1.81%)
Jul 11, 2019 7.986 8.168 7.986 7.990 1,603 +0.00(+0.06%)
Jul 10, 2019 8.009 8.032 7.976 7.986 4,002 +0.00(+0.00%)
Jul 09, 2019 8.312 8.312 7.986 7.986 1,002 -0.01(-0.12%)
Jul 08, 2019 7.995 7.995 7.995 47 +0.00(+0.00%)
Jul 05, 2019 7.995 7.995 7.995 59 +0.00(+0.00%)
Jul 03, 2019 7.995 7.995 7.995 40 +0.00(+0.00%)
Jul 02, 2019 8.327 8.327 7.986 7.995 3,451 -0.13(-1.61%)
Jul 01, 2019 7.967 8.495 7.967 8.126 3,149 +0.20(+2.53%)
Jun 28, 2019 8.186 8.308 7.925 7.925 19,914 -0.18(-2.19%)
Jun 27, 2019 8.373 8.373 7.990 8.102 2,897 +0.05(+0.58%)
Jun 26, 2019 8.663 8.663 8.056 8.056 9,871 -0.50(-5.79%)
Jun 25, 2019 8.635 8.868 8.471 8.551 1,471 +0.00(+0.00%)
Jun 24, 2019 8.551 8.551 8.551 8.551 314 +0.04(+0.44%)
Jun 21, 2019 8.513 8.513 8.513 8.513 214 +0.01(+0.16%)
Jun 20, 2019 8.499 8.499 8.499 8.499 286 -0.26(-2.93%)
Jun 19, 2019 8.756 8.756 8.756 490 +0.00(+0.00%)
Jun 18, 2019 8.149 8.798 8.135 8.756 18,760 +0.58(+7.14%)
Jun 17, 2019 8.546 8.546 7.986 8.172 15,526 -0.42(-4.94%)
Jun 14, 2019 8.597 8.597 8.597 8.597 214 +0.00(+0.05%)
Jun 13, 2019 8.808 8.808 8.593 8.593 1,880 +0.07(+0.82%)
Jun 12, 2019 8.523 8.523 8.523 8.523 267 -0.35(-3.95%)
Jun 10, 2019 8.873 8.873 8.873 0 +0.00(+0.00%)
Jun 07, 2019 8.873 8.873 8.859 8.873 10,706 +0.30(+3.56%)
Jun 06, 2019 8.568 8.568 8.568 57 +0.00(+0.00%)
Jun 05, 2019 8.568 8.568 8.568 42 +0.00(+0.00%)
Jun 04, 2019 8.568 8.568 8.568 25 +0.00(+0.00%)
Jun 03, 2019 8.593 8.593 8.568 8.568 3,475 -0.00(-0.02%)
May 31, 2019 8.569 8.569 8.569 205 +0.00(+0.00%)
May 30, 2019 8.569 8.569 8.569 117 +0.00(+0.00%)
May 28, 2019 8.569 8.569 8.569 0 +0.00(+0.00%)
May 24, 2019 8.593 8.593 8.569 8.569 1,284 -0.02(-0.27%)
May 23, 2019 8.593 8.593 8.593 8.593 1,301 -0.12(-1.35%)
May 22, 2019 8.711 8.711 8.711 137 +0.00(+0.00%)
May 21, 2019 8.711 8.711 8.711 17 +0.00(+0.00%)
May 20, 2019 8.711 8.711 8.711 8.711 233 +0.16(+1.93%)
May 17, 2019 8.873 8.873 8.401 8.546 8,137 -0.17(-1.91%)
May 16, 2019 8.712 8.712 8.712 8.712 925 -0.06(-0.65%)
May 15, 2019 8.769 8.769 8.769 291 +0.00(+0.00%)
May 14, 2019 8.689 8.769 8.689 8.769 1,325 -0.15(-1.64%)
May 13, 2019 8.910 8.915 8.910 8.915 1,884 -0.07(-0.83%)
May 09, 2019 8.990 8.990 8.990 0 +0.00(+0.00%)
May 08, 2019 8.990 8.990 8.990 289 +0.00(+0.00%)
May 07, 2019 8.971 8.990 8.966 8.990 3,216 +0.04(+0.42%)
May 06, 2019 8.952 8.952 8.952 8.952 415 +0.23(+2.58%)
May 03, 2019 8.727 8.727 8.727 19 +0.00(+0.00%)
May 02, 2019 8.727 8.727 8.727 81 +0.00(+0.00%)
May 01, 2019 8.727 8.727 8.727 8 +0.00(+0.00%)
Apr 30, 2019 8.727 8.727 8.727 19 +0.00(+0.00%)
Apr 29, 2019 8.727 8.727 8.727 8.727 3,188 -0.26(-2.87%)
Apr 26, 2019 8.985 8.985 8.985 160 +0.00(+0.00%)
Apr 25, 2019 8.985 8.985 8.985 44 +0.00(+0.00%)
Apr 24, 2019 8.985 8.985 8.985 222 +0.00(+0.00%)
Apr 23, 2019 8.985 8.985 8.985 8.985 783 +0.11(+1.26%)
Apr 22, 2019 8.868 8.873 8.868 8.873 3,713 +0.16(+1.88%)
Apr 18, 2019 8.709 8.709 8.709 6 +0.00(+0.00%)
Apr 17, 2019 8.709 8.709 8.709 8.709 239 -0.25(-2.81%)
Apr 16, 2019 8.962 8.962 8.962 77 +0.00(+0.00%)
Apr 15, 2019 8.962 8.962 8.962 29 +0.00(+0.00%)
Apr 12, 2019 8.962 8.962 8.962 8.962 1,070 -0.03(-0.31%)
Apr 11, 2019 8.990 8.990 8.990 85 +0.00(+0.00%)
Apr 10, 2019 8.990 8.990 8.990 8.990 1,025 +0.26(+2.94%)
Apr 09, 2019 8.733 8.733 8.733 293 +0.00(+0.00%)
Apr 08, 2019 8.733 8.796 8.733 8.733 783 +0.00(+0.00%)
Apr 05, 2019 8.873 8.873 8.733 8.733 2,569 -0.01(-0.11%)
Apr 04, 2019 8.742 8.742 8.742 27 +0.00(+0.00%)
Apr 03, 2019 8.812 8.962 8.742 8.742 3,569 -0.20(-2.27%)
Apr 02, 2019 8.946 8.946 8.946 8.946 1,132 +0.17(+1.89%)
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.