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 (%)
Nov 30, 2021 9.900 9.900 9.620 9.750 14,411 -0.20(-2.01%)
Nov 29, 2021 10.00 10.07 9.910 9.950 5,584 -0.05(-0.50%)
Nov 26, 2021 10.18 10.20 10.00 10.00 8,483 -0.22(-2.15%)
Nov 24, 2021 10.10 10.24 10.00 10.22 8,261 +0.08(+0.79%)
Nov 23, 2021 10.45 10.45 9.910 10.14 15,886 -0.02(-0.23%)
Nov 22, 2021 10.46 10.65 10.14 10.16 2,917 -0.21(-1.99%)
Nov 19, 2021 10.65 10.74 10.27 10.37 16,813 -0.27(-2.54%)
Nov 18, 2021 10.29 10.74 10.29 10.64 8,101 +0.24(+2.31%)
Nov 17, 2021 10.61 10.90 10.13 10.40 17,965 -0.20(-1.89%)
Nov 16, 2021 11.51 11.51 10.60 10.60 70,512 -0.35(-3.20%)
Nov 15, 2021 10.99 11.06 10.53 10.95 41,482 +0.00(+0.00%)
Nov 12, 2021 10.72 11.21 10.61 10.95 24,623 +0.25(+2.37%)
Nov 11, 2021 10.50 10.80 10.44 10.70 34,066 +0.14(+1.34%)
Nov 10, 2021 10.44 10.56 39,171 +0.10(+1.00%)
Nov 09, 2021 10.92 11.06 10.26 10.45 62,393 -0.98(-8.54%)
Nov 08, 2021 11.23 11.71 10.55 11.43 24,432 +0.00(+0.00%)
Nov 05, 2021 11.98 12.13 11.40 11.43 40,474 -0.71(-5.83%)
Nov 04, 2021 12.10 12.13 11.60 12.13 66,840 +0.16(+1.34%)
Nov 03, 2021 11.90 12.07 11.77 11.97 52,482 +0.06(+0.53%)
Nov 02, 2021 11.57 11.92 11.57 11.91 92,575 +0.34(+2.96%)
Nov 01, 2021 11.52 11.57 11.10 11.57 67,277 +0.15(+1.30%)
Oct 29, 2021 11.17 11.49 11.07 11.42 82,545 +0.45(+4.13%)
Oct 28, 2021 10.76 11.17 10.53 10.97 41,772 +0.39(+3.67%)
Oct 27, 2021 10.72 10.71 10.43 10.58 22,029 +0.52(+5.18%)
Oct 26, 2021 9.684 10.06 66,253 +1.32(+15.09%)
Oct 25, 2021 8.738 8.738 8.738 8.738 3,278 +0.00(+0.04%)
Oct 22, 2021 8.611 8.793 8.543 8.734 1,319 +0.28(+3.31%)
Oct 21, 2021 8.604 8.626 8.455 8.455 1,018 -0.04(-0.47%)
Oct 20, 2021 8.559 8.581 8.494 8.494 1,104 +0.02(+0.20%)
Oct 19, 2021 8.673 8.673 8.477 8.477 530 -0.40(-4.53%)
Oct 14, 2021 8.879 8.879 8.879 617 -0.01(-0.16%)
Oct 13, 2021 8.893 8.893 8.893 8.893 687 +0.15(+1.70%)
Oct 12, 2021 8.753 8.753 8.745 8.745 524 -0.13(-1.43%)
Oct 11, 2021 8.902 8.909 8.786 8.872 1,306 +0.05(+0.59%)
Oct 08, 2021 8.459 8.864 8.459 8.820 3,730 +0.12(+1.41%)
Oct 07, 2021 8.455 8.697 8.455 8.697 1,837 +0.24(+2.86%)
Oct 06, 2021 8.559 8.559 8.455 8.455 1,631 -0.04(-0.44%)
Oct 05, 2021 8.529 8.529 8.492 8.492 1,624 -0.46(-5.16%)
Oct 04, 2021 8.715 8.954 8.715 8.954 1,355 +0.31(+3.53%)
Oct 01, 2021 8.656 8.656 8.648 8.648 2,748 +0.16(+1.84%)
Sep 30, 2021 8.626 8.626 8.492 8.492 1,288 -0.30(-3.40%)
Sep 27, 2021 8.791 8.791 8.791 510 +0.02(+0.27%)
Sep 24, 2021 8.417 8.782 8.417 8.767 1,863 +0.35(+4.16%)
Sep 23, 2021 8.820 8.820 8.380 8.417 5,422 -0.34(-3.91%)
Sep 21, 2021 8.760 8.760 8.760 116 -0.10(-1.09%)
Sep 20, 2021 9.259 9.267 8.805 8.857 42,424 -0.13(-1.49%)
Sep 17, 2021 8.872 8.991 8.805 8.991 6,476 +0.19(+2.12%)
Sep 16, 2021 9.520 9.520 8.805 8.805 8,422 -0.15(-1.66%)
Sep 15, 2021 9.257 9.257 8.954 8.954 767 -0.01(-0.08%)
Sep 14, 2021 9.028 9.028 8.939 8.961 2,911 -0.50(-5.27%)
Sep 13, 2021 9.460 9.460 9.460 9.460 700 +0.42(+4.61%)
Sep 10, 2021 9.055 9.055 9.028 9.043 7,198 -0.02(-0.25%)
Sep 09, 2021 9.028 9.065 9.028 9.065 1,228 +0.04(+0.41%)
Sep 08, 2021 9.065 9.079 9.028 9.028 2,398 -0.09(-1.03%)
Sep 07, 2021 9.147 9.147 9.122 9.122 692 -0.43(-4.55%)
Sep 02, 2021 9.557 9.557 9.557 118 +0.20(+2.15%)
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.