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 31, 2022 7.480 7.610 7.460 7.490 10,692 -0.12(-1.51%)
May 27, 2022 7.410 7.708 7.410 7.605 4,829 +0.20(+2.63%)
May 26, 2022 7.864 7.864 7.390 7.410 11,152 -0.14(-1.85%)
May 25, 2022 7.770 7.890 7.550 7.550 3,641 -0.02(-0.26%)
May 24, 2022 7.670 7.700 7.560 7.570 4,105 -0.21(-2.70%)
May 23, 2022 7.740 7.800 7.510 7.780 15,032 +0.01(+0.13%)
May 20, 2022 7.870 7.871 7.740 7.770 3,263 +0.03(+0.39%)
May 19, 2022 7.770 7.826 7.660 7.740 7,490 +0.00(+0.00%)
May 18, 2022 7.655 7.770 7.655 7.740 2,758 -0.11(-1.40%)
May 17, 2022 7.642 8.097 7.642 7.850 7,438 +0.21(+2.75%)
May 16, 2022 7.680 7.790 7.640 7.640 5,263 -0.11(-1.42%)
May 13, 2022 7.810 7.941 7.730 7.750 13,129 +0.00(+0.00%)
May 12, 2022 7.800 7.860 7.725 7.750 17,581 -0.10(-1.27%)
May 11, 2022 7.890 7.890 7.820 7.850 1,451 -0.15(-1.88%)
May 10, 2022 7.860 8.000 7.820 8.000 10,627 +0.01(+0.13%)
May 09, 2022 7.917 8.030 7.917 7.990 6,320 +0.14(+1.78%)
May 06, 2022 8.100 8.100 7.850 7.850 842 -0.05(-0.63%)
May 05, 2022 7.850 7.900 7.850 7.900 13,314 +0.03(+0.38%)
May 04, 2022 7.800 7.900 7.800 7.870 3,454 +0.02(+0.25%)
May 03, 2022 7.910 7.990 7.810 7.850 7,393 -0.05(-0.63%)
May 02, 2022 7.860 7.920 7.860 7.900 4,255 -0.09(-1.13%)
Apr 29, 2022 8.050 8.100 7.790 7.990 7,659 -0.10(-1.24%)
Apr 28, 2022 8.070 8.090 7.952 8.090 4,135 +0.05(+0.62%)
Apr 27, 2022 8.043 8.043 8.000 8.040 1,150 +0.14(+1.77%)
Apr 26, 2022 7.900 7.995 7.900 7.900 1,954 -0.05(-0.63%)
Apr 25, 2022 8.000 8.000 7.890 7.950 10,851 -0.05(-0.62%)
Apr 22, 2022 8.141 8.141 8.000 8.000 4,159 -0.01(-0.14%)
Apr 21, 2022 8.150 8.150 8.000 8.011 987 -0.14(-1.70%)
Apr 20, 2022 8.165 8.165 8.150 8.150 609 +0.12(+1.49%)
Apr 19, 2022 8.030 8.030 8.000 8.030 1,625 +0.00(+0.00%)
Apr 18, 2022 8.100 8.100 8.030 8.030 2,006 -0.07(-0.86%)
Apr 14, 2022 8.050 8.100 8.050 8.100 1,367 +0.09(+1.12%)
Apr 13, 2022 8.060 8.060 8.010 8.010 3,434 -0.08(-0.99%)
Apr 12, 2022 8.050 8.170 8.050 8.090 6,040 -0.14(-1.70%)
Apr 11, 2022 8.100 8.230 8.102 8.229 2,184 +0.03(+0.36%)
Apr 08, 2022 8.030 8.280 8.010 8.200 3,443 +0.00(+0.00%)
Apr 07, 2022 8.160 8.200 8.050 8.200 4,006 -0.10(-1.20%)
Apr 06, 2022 8.640 8.640 8.100 8.300 14,654 +0.01(+0.12%)
Apr 05, 2022 8.360 8.490 8.000 8.290 14,302 +0.29(+3.62%)
Apr 04, 2022 8.070 8.100 7.920 8.000 9,308 +0.08(+1.01%)
Apr 01, 2022 8.065 8.095 7.900 7.920 7,522 -0.06(-0.75%)
Mar 31, 2022 8.230 8.230 7.960 7.980 8,437 -0.04(-0.50%)
Mar 30, 2022 8.043 8.295 7.960 8.020 17,320 +0.02(+0.25%)
Mar 29, 2022 8.150 8.150 8.000 8.000 3,195 -0.04(-0.56%)
Mar 28, 2022 8.090 8.090 8.000 8.045 3,711 -0.03(-0.31%)
Mar 25, 2022 8.010 8.180 8.000 8.070 6,675 -0.12(-1.41%)
Mar 24, 2022 8.035 8.185 8.030 8.185 1,271 +0.12(+1.43%)
Mar 23, 2022 8.365 8.519 8.060 8.070 5,649 -0.18(-2.18%)
Mar 22, 2022 8.190 8.285 8.076 8.250 7,251 -0.18(-2.14%)
Mar 21, 2022 8.188 8.430 8.073 8.430 6,313 +0.16(+1.93%)
Mar 18, 2022 8.010 8.270 8.000 8.270 5,462 +0.26(+3.25%)
Mar 17, 2022 8.000 8.170 7.990 8.010 3,267 -0.11(-1.35%)
Mar 16, 2022 8.190 8.330 7.980 8.120 19,705 +0.14(+1.75%)
Mar 15, 2022 8.265 8.265 7.980 7.980 9,046 -0.03(-0.37%)
Mar 14, 2022 8.120 8.350 8.000 8.010 24,447 +0.11(+1.39%)
Mar 11, 2022 8.050 8.180 7.900 7.900 5,354 -0.21(-2.59%)
Mar 10, 2022 8.110 8.200 8.045 8.110 1,725 +0.11(+1.37%)
Mar 09, 2022 8.380 8.380 8.000 8.000 2,243 -0.27(-3.26%)
Mar 08, 2022 8.623 8.623 8.160 8.270 3,898 +0.26(+3.25%)
Mar 07, 2022 8.460 8.690 8.010 8.010 5,355 -0.26(-3.14%)
Mar 04, 2022 8.370 8.640 8.080 8.270 9,838 -0.01(-0.12%)
Mar 03, 2022 8.130 8.630 8.130 8.280 5,977 -0.22(-2.58%)
Mar 02, 2022 8.555 8.654 8.300 8.500 23,559 +0.24(+2.90%)
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.