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 (%)
Aug 31, 2018 9.620 9.620 9.620 0 +0.00(+0.00%)
Aug 30, 2018 9.620 9.620 9.620 248 +0.00(+0.00%)
Aug 29, 2018 9.620 9.620 9.620 9.620 595 -0.19(-1.90%)
Aug 28, 2018 9.503 9.807 9.503 9.807 548 +0.32(+3.35%)
Aug 27, 2018 9.807 9.807 9.457 9.489 3,978 -0.14(-1.41%)
Aug 24, 2018 9.685 9.685 9.625 9.625 2,141 +0.02(+0.16%)
Aug 23, 2018 9.536 9.924 9.536 9.609 6,212 +0.07(+0.76%)
Aug 22, 2018 9.597 9.597 9.537 9.537 1,077 -0.06(-0.62%)
Aug 21, 2018 9.597 9.597 9.597 9.597 385 -0.21(-2.14%)
Aug 20, 2018 9.905 9.905 9.807 9.807 1,903 -0.10(-0.99%)
Aug 17, 2018 9.905 9.905 9.905 9.905 214 +0.19(+1.97%)
Aug 16, 2018 9.662 9.871 9.662 9.713 8,105 +0.00(+0.05%)
Aug 15, 2018 9.760 9.807 9.415 9.709 15,400 -0.14(-1.47%)
Aug 14, 2018 9.643 10.01 9.618 9.854 18,422 -0.19(-1.86%)
Aug 13, 2018 10.06 10.25 10.04 10.04 8,164 -0.21(-2.05%)
Aug 10, 2018 10.23 10.25 10.23 10.25 2,141 +0.00(+0.00%)
Aug 09, 2018 10.06 10.25 10.06 10.25 9,991 +0.28(+2.76%)
Aug 08, 2018 9.975 9.975 9.975 9.975 321 +0.09(+0.90%)
Aug 07, 2018 10.11 10.25 9.681 9.886 5,139 -0.36(-3.55%)
Aug 06, 2018 10.18 10.25 10.18 10.25 2,066 +0.21(+2.09%)
Aug 03, 2018 10.04 10.04 10.04 10.04 214 +0.00(+0.00%)
Aug 02, 2018 9.994 10.04 9.994 10.04 672 +0.09(+0.94%)
Aug 01, 2018 10.02 10.02 9.947 9.947 1,571 +0.00(+0.00%)
Jul 31, 2018 9.966 10.18 9.947 9.947 5,184 +0.28(+2.90%)
Jul 30, 2018 9.994 10.24 9.667 9.667 7,788 -0.28(-2.82%)
Jul 27, 2018 9.807 10.11 9.713 9.947 23,983 +0.14(+1.43%)
Jul 26, 2018 10.25 10.25 9.807 9.807 30,963 -0.04(-0.43%)
Jul 25, 2018 10.13 10.13 9.849 9.849 2,220 -0.30(-2.92%)
Jul 24, 2018 10.05 10.20 10.05 10.15 1,486 +0.11(+1.09%)
Jul 23, 2018 9.807 10.04 9.807 10.04 4,310 +0.23(+2.33%)
Jul 20, 2018 9.806 9.807 9.806 9.807 2,798 -0.05(-0.52%)
Jul 19, 2018 10.03 10.06 9.858 9.858 2,813 -0.06(-0.57%)
Jul 18, 2018 9.950 10.25 9.914 9.914 6,503 -0.30(-2.93%)
Jul 17, 2018 10.21 10.21 10.21 10.21 265 +0.01(+0.09%)
Jul 16, 2018 10.20 10.25 9.770 10.20 4,475 +0.02(+0.23%)
Jul 12, 2018 10.18 10.18 10.18 205 -0.02(-0.23%)
Jul 11, 2018 9.909 10.23 9.762 10.20 6,346 +0.21(+2.10%)
Jul 10, 2018 10.16 10.18 9.745 9.994 3,079 -0.20(-1.92%)
Jul 09, 2018 10.11 10.19 9.931 10.19 3,107 +0.06(+0.55%)
Jul 06, 2018 10.28 10.37 9.704 10.13 16,449 +0.09(+0.93%)
Jul 05, 2018 9.770 10.27 9.526 10.04 9,730 -0.23(-2.27%)
Jul 03, 2018 10.27 10.27 10.27 0 -0.03(-0.27%)
Jul 02, 2018 9.876 10.32 9.868 10.30 5,833 +0.49(+5.00%)
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%)
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.