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 29, 2019 8.864 9.002 8.779 8.779 8,137 +0.00(+0.00%)
Mar 28, 2019 8.686 8.882 8.686 8.779 3,993 -0.09(-1.05%)
Mar 27, 2019 8.873 8.873 8.873 64 +0.00(+0.00%)
Mar 26, 2019 8.945 8.997 8.850 8.873 3,443 +0.03(+0.32%)
Mar 25, 2019 8.850 8.850 8.691 8.845 4,047 +0.10(+1.18%)
Mar 22, 2019 8.966 8.990 8.719 8.742 2,569 -0.15(-1.73%)
Mar 21, 2019 9.190 9.286 8.896 8.896 3,976 -0.04(-0.47%)
Mar 20, 2019 8.896 8.990 8.833 8.938 9,910 -0.28(-3.09%)
Mar 19, 2019 9.223 9.223 9.223 9.223 421 +0.26(+2.86%)
Mar 18, 2019 8.989 8.989 8.916 8.966 2,483 -0.02(-0.26%)
Mar 15, 2019 8.990 8.990 8.990 27 +0.00(+0.00%)
Mar 14, 2019 8.990 8.990 8.990 8.990 229 +0.00(+0.00%)
Mar 13, 2019 8.990 8.990 8.990 8.990 428 +0.00(+0.00%)
Mar 12, 2019 8.990 8.990 8.990 8.990 758 +0.00(+0.00%)
Mar 11, 2019 9.069 9.106 8.990 8.990 18,180 +0.24(+2.72%)
Mar 08, 2019 9.047 9.047 8.751 8.751 4,282 -0.24(-2.62%)
Mar 07, 2019 8.804 8.987 8.804 8.987 5,385 +0.32(+3.75%)
Mar 06, 2019 8.686 8.896 8.663 8.663 2,237 -0.03(-0.32%)
Mar 05, 2019 8.934 9.106 8.691 8.691 38,415 +0.05(+0.54%)
Mar 04, 2019 8.644 8.644 8.644 231 +0.00(+0.00%)
Mar 01, 2019 8.644 8.644 8.644 190 +0.00(+0.00%)
Feb 28, 2019 8.644 8.644 8.644 8.644 601 -0.46(-5.08%)
Feb 27, 2019 9.106 9.106 9.106 9.106 233 +0.12(+1.30%)
Feb 26, 2019 8.990 8.990 8.838 8.990 5,169 +0.00(+0.00%)
Feb 25, 2019 8.990 8.990 8.990 334 +0.00(+0.00%)
Feb 22, 2019 8.873 8.990 8.873 8.990 1,284 +0.01(+0.16%)
Feb 21, 2019 8.831 8.976 8.831 8.976 886 +0.15(+1.69%)
Feb 20, 2019 8.803 8.920 8.803 8.826 2,573 +0.00(+0.00%)
Feb 19, 2019 8.884 8.884 8.793 8.826 3,535 +0.14(+1.56%)
Feb 15, 2019 8.761 8.798 8.691 8.691 2,997 +0.03(+0.32%)
Feb 14, 2019 8.775 8.985 8.663 8.663 1,233 -0.21(-2.37%)
Feb 13, 2019 8.873 8.873 8.873 2 +0.00(+0.00%)
Feb 12, 2019 8.602 8.873 8.602 8.873 195,323 +0.28(+3.26%)
Feb 11, 2019 8.681 8.779 8.593 8.593 6,439 -0.09(-1.02%)
Feb 08, 2019 8.681 8.681 8.681 126 +0.00(+0.00%)
Feb 07, 2019 8.681 8.681 8.681 77 +0.00(+0.00%)
Feb 06, 2019 8.681 8.681 8.681 23 +0.00(+0.00%)
Feb 05, 2019 8.616 8.681 8.616 8.681 706 -0.23(-2.62%)
Feb 04, 2019 8.756 8.915 8.756 8.915 4,486 -0.00(-0.05%)
Feb 01, 2019 8.920 8.920 8.920 8.920 428 -0.19(-2.05%)
Jan 31, 2019 9.106 9.106 9.106 9.106 584 +0.12(+1.32%)
Jan 30, 2019 9.102 9.106 8.859 8.988 7,428 +0.23(+2.65%)
Jan 29, 2019 8.756 8.756 8.756 8.756 338 +0.00(+0.00%)
Jan 28, 2019 8.756 8.756 8.756 8 +0.00(+0.00%)
Jan 25, 2019 8.756 8.756 8.756 8.756 214 +0.00(+0.00%)
Jan 24, 2019 8.756 8.756 8.756 4 +0.00(+0.00%)
Jan 23, 2019 8.756 8.756 8.756 44 +0.00(+0.00%)
Jan 22, 2019 8.756 8.756 8.756 149 +0.00(+0.00%)
Jan 18, 2019 8.896 8.990 8.756 8.756 4,925 -0.35(-3.85%)
Jan 17, 2019 9.106 9.106 9.106 9.106 263 +0.00(+0.00%)
Jan 16, 2019 9.106 9.106 9.106 327 +0.00(+0.00%)
Jan 15, 2019 9.106 9.106 9.106 104 +0.00(+0.00%)
Jan 14, 2019 8.896 9.106 8.868 9.106 12,614 +0.30(+3.45%)
Jan 11, 2019 8.803 8.803 8.803 8.803 1,070 +0.18(+2.14%)
Jan 10, 2019 8.618 8.618 8.618 8.618 556 -0.14(-1.57%)
Jan 09, 2019 8.756 8.756 8.756 70 +0.00(+0.00%)
Jan 08, 2019 9.022 9.101 8.756 8.756 2,982 -0.19(-2.09%)
Jan 07, 2019 9.195 9.223 8.785 8.943 5,019 -0.14(-1.54%)
Jan 04, 2019 9.083 9.083 9.083 244 +0.00(+0.00%)
Jan 03, 2019 9.083 9.083 9.083 115 +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.