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 (%)
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%)
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.