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 29, 2021 6.481 6.667 6.481 6.637 16,780 -0.05(-0.78%)
Jan 28, 2021 6.555 6.764 6.525 6.689 9,762 +0.06(+0.89%)
Jan 27, 2021 6.681 6.720 6.555 6.630 14,844 -0.07(-1.00%)
Jan 26, 2021 6.555 6.756 6.555 6.697 24,649 +0.10(+1.47%)
Jan 25, 2021 6.592 6.600 6.493 6.600 17,594 +0.00(+0.00%)
Jan 22, 2021 6.689 6.689 6.473 6.600 18,928 -0.03(-0.51%)
Jan 21, 2021 6.533 6.719 6.481 6.633 35,177 +0.11(+1.66%)
Jan 20, 2021 6.488 6.555 6.458 6.525 43,015 +0.03(+0.46%)
Jan 19, 2021 6.548 6.548 6.458 6.496 21,722 -0.05(-0.80%)
Jan 15, 2021 6.414 6.548 6.414 6.548 13,693 +0.03(+0.46%)
Jan 14, 2021 6.541 6.555 6.503 6.518 28,061 +0.03(+0.46%)
Jan 13, 2021 6.555 6.555 6.481 6.488 20,598 -0.01(-0.11%)
Jan 12, 2021 6.555 6.577 6.496 6.496 21,162 -0.05(-0.80%)
Jan 11, 2021 6.630 6.630 6.406 6.548 38,573 +0.10(+1.50%)
Jan 08, 2021 6.488 6.488 6.414 6.451 30,473 +0.04(+0.58%)
Jan 07, 2021 6.533 6.622 6.414 6.414 27,842 -0.11(-1.71%)
Jan 06, 2021 6.540 6.657 6.488 6.525 26,368 -0.01(-0.23%)
Jan 05, 2021 6.473 6.659 6.473 6.540 41,827 +0.07(+1.04%)
Jan 04, 2021 6.652 6.682 6.369 6.473 59,055 -0.07(-1.03%)
Dec 31, 2020 6.540 6.540 6.540 123,086 -0.15(-2.23%)
Dec 30, 2020 6.667 6.695 6.533 6.689 164,206 +0.12(+1.87%)
Dec 29, 2020 6.628 6.628 6.444 6.566 104,919 +0.01(+0.17%)
Dec 28, 2020 6.466 6.639 6.421 6.555 103,909 +0.25(+3.99%)
Dec 24, 2020 6.181 6.304 6.142 6.304 60,355 +0.11(+1.80%)
Dec 23, 2020 6.175 6.265 6.008 6.192 107,123 -0.02(-0.27%)
Dec 22, 2020 6.187 6.276 6.125 6.209 39,331 +0.02(+0.27%)
Dec 21, 2020 6.471 6.471 6.148 6.192 60,410 -0.17(-2.72%)
Dec 18, 2020 6.377 6.421 6.125 6.365 122,501 -0.11(-1.72%)
Dec 17, 2020 6.533 6.643 6.326 6.477 64,424 -0.06(-0.85%)
Dec 16, 2020 6.259 6.612 6.259 6.533 125,731 -0.22(-3.31%)
Dec 15, 2020 6.812 6.946 6.533 6.756 149,252 +0.06(+0.83%)
Dec 14, 2020 6.756 7.119 6.589 6.700 178,942 +0.00(+0.00%)
Dec 11, 2020 7.259 7.259 6.645 6.700 112,829 +0.15(+2.30%)
Dec 10, 2020 6.477 6.701 6.458 6.550 29,283 +0.02(+0.26%)
Dec 09, 2020 6.728 6.924 6.475 6.533 72,794 +0.00(+0.00%)
Dec 08, 2020 6.365 6.819 6.365 6.533 33,605 +0.17(+2.72%)
Dec 07, 2020 6.377 7.063 6.337 6.360 238,737 +0.95(+17.67%)
Dec 04, 2020 5.416 5.584 5.382 5.405 19,879 -0.16(-2.81%)
Dec 03, 2020 5.458 5.584 5.458 5.561 13,754 -0.02(-0.40%)
Dec 02, 2020 5.584 5.584 5.474 5.584 8,351 +0.00(+0.00%)
Dec 01, 2020 5.584 5.978 5.441 5.584 21,806 -0.03(-0.60%)
Nov 30, 2020 5.578 5.790 5.455 5.617 5,662 +0.09(+1.62%)
Nov 27, 2020 5.526 5.528 5.501 5.528 6,089 +0.01(+0.11%)
Nov 25, 2020 5.416 5.522 5.416 5.522 1,611 +0.02(+0.40%)
Nov 24, 2020 5.416 5.500 5.366 5.500 21,242 +0.11(+2.07%)
Nov 23, 2020 5.265 5.515 5.260 5.388 7,923 +0.32(+6.29%)
Nov 20, 2020 5.234 5.234 5.031 5.069 6,089 -0.09(-1.80%)
Nov 19, 2020 5.027 5.162 5.027 5.162 2,355 +0.14(+2.72%)
Nov 18, 2020 5.014 5.176 4.936 5.025 21,620 +0.02(+0.33%)
Nov 17, 2020 4.936 5.207 4.936 5.009 9,561 +0.01(+0.22%)
Nov 16, 2020 4.914 5.243 4.914 4.997 5,494 -0.04(-0.89%)
Nov 13, 2020 4.841 5.103 4.841 5.042 12,536 +0.20(+4.15%)
Nov 12, 2020 4.919 4.925 4.830 4.841 11,204 -0.03(-0.57%)
Nov 11, 2020 4.869 4.897 4.869 4.869 1,269 -0.51(-9.54%)
Nov 10, 2020 5.265 5.391 5.265 5.383 2,303 +0.13(+2.55%)
Nov 09, 2020 5.478 5.478 5.131 5.249 5,451 -0.01(-0.16%)
Nov 06, 2020 5.257 5.257 5.257 17 +0.00(+0.00%)
Nov 05, 2020 5.257 5.257 5.257 5.257 985 -0.08(-1.41%)
Nov 04, 2020 5.332 5.332 5.332 5.332 537 +0.03(+0.53%)
Nov 03, 2020 5.304 5.304 4.523 5.304 16,806 +0.01(+0.21%)
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.