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 (%)
Mar 31, 2016 9.784 9.793 9.443 9.443 3,017 -0.19(-1.94%)
Mar 29, 2016 9.802 9.629 9.629 9.629 252 -0.18(-1.86%)
Mar 28, 2016 9.924 9.924 9.812 9.812 6,143 +0.00(+0.05%)
Mar 22, 2016 9.807 9.807 9.807 9.807 856 +0.00(+0.00%)
Mar 21, 2016 9.443 9.807 9.430 9.807 931 -0.22(-2.23%)
Mar 18, 2016 10.25 10.26 9.854 10.03 17,599 +0.22(+2.29%)
Mar 16, 2016 9.900 9.807 9.807 9.807 64 -0.16(-1.59%)
Mar 15, 2016 9.807 9.994 9.807 9.966 24,390 +0.16(+1.62%)
Mar 14, 2016 9.788 9.924 9.748 9.807 12,522 +0.00(+0.00%)
Mar 11, 2016 9.807 9.807 9.807 9.807 486 -0.04(-0.43%)
Mar 09, 2016 9.854 9.849 9.849 9.849 14 -0.13(-1.31%)
Mar 07, 2016 9.984 9.980 9.980 9.980 295 -0.09(-0.93%)
Mar 04, 2016 10.03 10.07 10.03 10.07 3,636 +0.14(+1.36%)
Mar 02, 2016 10.04 9.938 9.938 9.938 184 +0.13(+1.29%)
Mar 01, 2016 9.851 10.13 9.812 9.812 2,156 +0.00(+0.05%)
Feb 29, 2016 10.04 10.20 9.807 9.807 6,514 -0.23(-2.33%)
Feb 25, 2016 10.10 10.04 10.04 10.04 53 -0.02(-0.23%)
Feb 24, 2016 10.04 10.13 10.04 10.06 3,672 +0.00(+0.05%)
Feb 23, 2016 10.06 10.26 10.04 10.06 3,387 -0.05(-0.53%)
Feb 22, 2016 10.16 10.26 10.04 10.11 17,000 +0.07(+0.67%)
Feb 19, 2016 10.04 10.04 10.04 10.04 710 +0.00(+0.00%)
Feb 16, 2016 10.04 10.04 10.04 10.04 1,070 +0.00(+0.05%)
Feb 12, 2016 10.04 10.04 10.04 10.04 1,284 +0.00(+0.00%)
Feb 05, 2016 10.04 10.04 10.04 10.04 5,139 +0.00(+0.00%)
Feb 04, 2016 10.04 10.04 10.04 10.04 269 -0.04(-0.41%)
Feb 03, 2016 10.04 10.08 10.04 10.08 4,089 +0.03(+0.27%)
Feb 02, 2016 10.05 10.05 10.05 10.05 357 -0.39(-3.71%)
Jan 29, 2016 10.44 10.44 10.44 10.44 53 +0.07(+0.63%)
Jan 28, 2016 10.41 10.41 10.27 10.38 1,409 +0.19(+1.88%)
Jan 27, 2016 10.06 10.24 10.04 10.19 897 +0.14(+1.44%)
Jan 26, 2016 10.05 10.05 10.04 10.04 569 +0.01(+0.14%)
Jan 25, 2016 10.04 10.06 10.03 10.03 5,878 +0.08(+0.80%)
Jan 22, 2016 9.947 9.952 9.924 9.947 4,145 +0.02(+0.24%)
Jan 21, 2016 9.573 9.928 9.270 9.924 11,726 +0.22(+2.26%)
Jan 20, 2016 9.223 10.23 9.223 9.704 2,027 +0.11(+1.17%)
Jan 19, 2016 9.256 9.625 9.256 9.592 1,723 +0.49(+5.33%)
Jan 15, 2016 9.840 9.106 9.106 9.106 31,692 -0.64(-6.56%)
Jan 14, 2016 10.15 10.37 9.742 9.746 48,107 -0.22(-2.25%)
Jan 13, 2016 10.37 10.50 9.970 9.970 5,783 -0.36(-3.48%)
Jan 12, 2016 10.37 10.41 10.30 10.33 5,259 -0.02(-0.23%)
Jan 11, 2016 10.39 10.47 10.10 10.35 8,188 +0.25(+2.50%)
Jan 08, 2016 10.48 10.85 10.10 10.10 11,244 -0.22(-2.17%)
Jan 07, 2016 10.50 10.51 10.32 10.33 41,424 -0.18(-1.73%)
Jan 06, 2016 10.50 10.51 10.34 10.51 37,934 -0.22(-2.09%)
Jan 04, 2016 10.51 10.73 10.73 10.73 310 +0.22(+2.13%)
Dec 31, 2015 10.28 10.51 10.51 10.51 9,207 +0.37(+3.69%)
Dec 30, 2015 10.49 10.53 10.04 10.13 15,786 -0.40(-3.77%)
Dec 29, 2015 10.74 10.76 10.52 10.53 7,989 +0.00(+0.00%)
Dec 28, 2015 10.97 10.97 10.46 10.53 17,199 -0.44(-4.04%)
Dec 24, 2015 10.97 10.97 10.97 10.97 6,638 -0.01(-0.13%)
Dec 23, 2015 11.11 11.11 10.99 10.99 428 -0.00(-0.04%)
Dec 22, 2015 11.12 11.12 10.97 10.99 2,278 +0.01(+0.13%)
Dec 21, 2015 11.40 11.40 10.58 10.98 27,133 -0.46(-4.00%)
Dec 18, 2015 11.67 11.67 11.44 11.44 6,083 -0.17(-1.49%)
Dec 17, 2015 10.34 12.18 10.34 11.61 64,585 +0.52(+4.67%)
Dec 16, 2015 10.97 11.21 10.90 11.09 11,636 +0.00(+0.00%)
Dec 11, 2015 11.14 11.09 11.09 11.09 10,492 +0.00(+0.00%)
Dec 10, 2015 10.97 11.09 10.97 11.09 4,734 +0.11(+1.02%)
Dec 09, 2015 10.98 10.98 10.98 10.98 580 -0.00(-0.04%)
Dec 07, 2015 10.97 10.98 10.98 10.98 4 -0.08(-0.76%)
Dec 03, 2015 11.00 11.07 11.07 11.07 237 +0.00(+0.00%)
Dec 02, 2015 11.07 11.07 11.07 11.07 473 +0.00(+0.00%)
Dec 01, 2015 11.07 11.07 11.07 11.07 216 +0.07(+0.68%)
Nov 30, 2015 10.97 10.99 10.97 10.99 1,967 -0.17(-1.51%)
Nov 27, 2015 11.16 11.16 11.16 11.16 618 +0.00(+0.00%)
Nov 25, 2015 11.26 11.16 11.16 11.16 642 -0.03(-0.29%)
Nov 24, 2015 11.19 11.21 11.19 11.19 3,250 +0.22(+2.00%)
Nov 23, 2015 10.97 11.05 10.97 10.97 3,012 -0.02(-0.17%)
Nov 20, 2015 11.26 11.26 10.97 10.99 3,415 -0.45(-3.92%)
Nov 19, 2015 10.98 11.53 10.51 11.44 10,462 +0.41(+3.73%)
Nov 18, 2015 10.51 11.03 10.51 11.03 1,725 +0.52(+4.98%)
Nov 16, 2015 10.30 10.51 10.51 10.51 92 +0.06(+0.60%)
Nov 13, 2015 10.30 10.44 10.30 10.44 2,321 -0.06(-0.60%)
Nov 11, 2015 10.30 10.51 10.51 10.51 4 -0.09(-0.84%)
Nov 06, 2015 10.60 10.60 10.60 10.60 36 -0.22(-2.03%)
Nov 04, 2015 10.51 10.82 10.82 10.82 2 +0.33(+3.12%)
Nov 02, 2015 10.49 10.49 10.49 10.49 107 +0.01(+0.13%)
Oct 29, 2015 10.42 10.47 10.47 10.47 104 -0.72(-6.46%)
Oct 23, 2015 11.21 11.20 11.20 11.20 717 +0.22(+2.04%)
Oct 19, 2015 11.04 10.97 10.97 10.97 49 -0.05(-0.47%)
Oct 16, 2015 11.15 11.15 10.97 11.03 6,533 -0.29(-2.60%)
Oct 15, 2015 11.13 11.32 11.13 11.32 7,400 -0.00(-0.04%)
Oct 12, 2015 11.18 11.32 11.32 11.32 160 +0.35(+3.19%)
Oct 09, 2015 10.98 10.98 10.97 10.97 1,289 +0.14(+1.29%)
Oct 07, 2015 11.14 10.83 10.83 10.83 40 -0.21(-1.90%)
Oct 06, 2015 10.74 11.26 10.58 11.04 16,539 +0.28(+2.60%)
Oct 05, 2015 11.11 11.11 10.76 10.76 676 -0.45(-4.00%)
Oct 02, 2015 10.99 11.21 10.97 11.21 6,017 +0.00(+0.04%)
Oct 01, 2015 11.32 11.32 10.97 11.21 963 -0.02(-0.21%)
Sep 30, 2015 11.28 11.28 10.97 11.23 4,280 +0.06(+0.50%)
Sep 29, 2015 11.18 11.18 11.18 11.18 374 +0.13(+1.14%)
Sep 28, 2015 11.04 11.05 11.04 11.05 1,372 +0.07(+0.64%)
Sep 25, 2015 10.33 11.45 10.29 10.98 38,976 +0.55(+5.28%)
Sep 23, 2015 10.43 10.43 10.43 10.43 10 +0.15(+1.50%)
Sep 22, 2015 10.51 10.51 10.27 10.27 8,792 -0.09(-0.86%)
Sep 21, 2015 10.60 10.52 10.36 10.36 828 -0.15(-1.47%)
Sep 18, 2015 10.32 11.28 10.32 10.52 14,503 +0.05(+0.45%)
Sep 17, 2015 10.30 10.47 9.615 10.47 3,616 +0.02(+0.18%)
Sep 16, 2015 10.50 10.50 10.30 10.45 2,167 -0.05(-0.44%)
Sep 15, 2015 10.28 10.51 10.28 10.50 4,663 +0.06(+0.58%)
Sep 14, 2015 10.33 10.44 10.27 10.44 3,689 +0.03(+0.27%)
Sep 11, 2015 10.39 10.45 10.29 10.41 5,895 +0.05(+0.50%)
Sep 10, 2015 10.44 10.47 10.27 10.36 9,760 -0.25(-2.38%)
Sep 09, 2015 10.61 10.62 10.57 10.61 6,965 +0.10(+0.93%)
Sep 08, 2015 10.44 10.57 10.44 10.51 2,610 +0.07(+0.72%)
Sep 04, 2015 10.44 10.44 10.44 10.44 1,284 +0.28(+2.71%)
Sep 02, 2015 10.16 10.16 10.16 10.16 310 +0.04(+0.37%)
Sep 01, 2015 10.13 10.13 10.12 10.12 3,325 -0.09(-0.91%)
Aug 31, 2015 10.23 10.23 10.22 10.22 1,239 -0.13(-1.26%)
Aug 28, 2015 10.39 10.39 10.35 10.35 1,479 +0.00(+0.00%)
Aug 27, 2015 10.27 10.35 10.27 10.35 1,483 -0.39(-3.65%)
Aug 25, 2015 10.49 10.74 10.74 10.74 663 +0.49(+4.74%)
Aug 24, 2015 10.23 10.26 10.23 10.26 8,295 -0.02(-0.23%)
Aug 21, 2015 10.60 10.62 10.27 10.28 3,877 -0.44(-4.10%)
Aug 20, 2015 10.51 10.72 10.51 10.72 1,843 +0.44(+4.32%)
Aug 19, 2015 10.32 10.32 10.27 10.27 7,203 -0.02(-0.23%)
Aug 18, 2015 9.961 10.72 9.961 10.30 3,265 +0.36(+3.67%)
Aug 17, 2015 10.42 10.42 9.933 9.933 1,486 -0.55(-5.21%)
Aug 14, 2015 10.05 10.48 10.05 10.48 1,850 +0.01(+0.09%)
Aug 13, 2015 11.04 11.04 10.47 10.47 8,693 -0.50(-4.60%)
Aug 12, 2015 10.98 10.98 10.97 10.97 1,004 -0.18(-1.63%)
Aug 11, 2015 10.97 11.16 10.97 11.16 2,648 +0.18(+1.62%)
Aug 10, 2015 10.97 10.98 10.97 10.98 985 +0.00(+0.04%)
Aug 07, 2015 10.97 11.18 10.97 10.97 974 +0.03(+0.30%)
Aug 06, 2015 10.97 11.08 10.94 10.94 6,961 +0.04(+0.39%)
Aug 05, 2015 11.00 11.00 10.90 10.90 952 -0.17(-1.52%)
Aug 04, 2015 10.98 11.11 10.97 11.07 7,036 +0.09(+0.85%)
Aug 03, 2015 10.97 10.97 10.97 10.97 3,599 +0.06(+0.51%)
Jul 31, 2015 11.19 11.19 10.92 10.92 4,077 +0.18(+1.65%)
Jul 29, 2015 10.47 10.74 10.74 10.74 47 +0.52(+5.12%)
Jul 28, 2015 10.22 10.50 10.04 10.22 6,595 +0.17(+1.67%)
Jul 27, 2015 9.966 10.47 9.966 10.05 10,955 -0.29(-2.80%)
Jul 24, 2015 10.30 10.34 10.27 10.34 4,982 -0.01(-0.09%)
Jul 23, 2015 10.44 10.46 10.35 10.35 7,117 -0.07(-0.72%)
Jul 22, 2015 10.32 10.51 10.32 10.42 2,481 -0.01(-0.09%)
Jul 21, 2015 10.45 10.74 10.43 10.43 4,957 +0.09(+0.90%)
Jul 20, 2015 10.76 10.76 10.01 10.34 30,510 -0.54(-4.94%)
Jul 17, 2015 10.87 10.89 10.78 10.88 15,083 +0.01(+0.09%)
Jul 16, 2015 11.01 11.22 10.85 10.87 20,304 -0.19(-1.69%)
Jul 15, 2015 10.94 11.05 10.86 11.05 27,589 +0.08(+0.72%)
Jul 14, 2015 11.02 11.02 10.86 10.97 15,895 -0.10(-0.90%)
Jul 13, 2015 11.01 11.09 10.87 11.07 2,993 -0.13(-1.20%)
Jul 10, 2015 11.23 11.29 10.94 11.21 4,657 -0.18(-1.56%)
Jul 09, 2015 11.42 11.42 11.27 11.39 2,850 +0.16(+1.41%)
Jul 08, 2015 11.27 11.46 11.22 11.23 13,072 -0.14(-1.19%)
Jul 07, 2015 11.31 11.53 11.31 11.36 5,991 -0.17(-1.50%)
Jul 06, 2015 11.40 11.90 11.21 11.53 4,471 +0.07(+0.57%)
Jul 02, 2015 11.81 11.47 11.47 11.47 10,278 +0.20(+1.74%)
Jul 01, 2015 11.54 11.81 11.22 11.27 13,254 -0.24(-2.07%)
Jun 30, 2015 11.33 11.60 11.22 11.51 9,910 +0.26(+2.28%)
Jun 29, 2015 11.56 11.99 11.22 11.25 23,751 -0.41(-3.48%)
Jun 26, 2015 11.83 12.32 11.44 11.66 628,123 -0.19(-1.58%)
Jun 25, 2015 11.87 12.10 11.64 11.85 18,124 -0.02(-0.16%)
Jun 24, 2015 11.77 12.07 11.69 11.87 12,916 +0.04(+0.36%)
Jun 23, 2015 11.90 12.07 11.50 11.82 14,955 -0.03(-0.28%)
Jun 22, 2015 11.75 11.97 11.45 11.86 6,751 +0.07(+0.55%)
Jun 19, 2015 12.21 12.21 11.68 11.79 46,758 -0.43(-3.55%)
Jun 18, 2015 11.79 12.33 11.77 12.23 7,346 +0.33(+2.79%)
Jun 17, 2015 11.86 11.89 11.79 11.89 4,646 -0.10(-0.86%)
Jun 16, 2015 11.69 12.08 11.69 12.00 7,728 +0.17(+1.46%)
Jun 15, 2015 12.03 12.22 11.79 11.82 12,518 -0.12(-1.02%)
Jun 12, 2015 11.92 11.95 11.68 11.95 18,554 +0.04(+0.31%)
Jun 11, 2015 11.98 12.04 11.82 11.91 3,668 -0.28(-2.30%)
Jun 10, 2015 11.89 12.34 11.89 12.19 19,128 +0.02(+0.15%)
Jun 09, 2015 12.15 12.25 12.11 12.17 8,520 -0.09(-0.72%)
Jun 08, 2015 11.89 12.31 11.81 12.26 12,875 +0.17(+1.43%)
Jun 05, 2015 12.08 12.09 12.01 12.09 26,689 +0.06(+0.50%)
Jun 04, 2015 12.09 12.09 12.02 12.03 11,327 -0.03(-0.27%)
Jun 03, 2015 12.02 12.11 12.02 12.06 54,439 -0.03(-0.27%)
Jun 02, 2015 11.92 12.12 11.77 12.09 49,711 +0.07(+0.54%)
Jun 01, 2015 12.12 12.04 12.00 12.03 20,629 -0.02(-0.16%)
May 29, 2015 11.88 12.14 11.81 12.04 22,321 +0.07(+0.55%)
May 28, 2015 11.96 12.12 11.66 11.98 16,353 -0.02(-0.16%)
May 27, 2015 11.97 12.10 11.71 12.00 16,734 +0.21(+1.74%)
May 26, 2015 11.69 12.12 11.67 11.79 30,722 -0.02(-0.20%)
May 22, 2015 11.91 11.81 11.81 11.81 15,631 -0.09(-0.78%)
May 21, 2015 11.92 12.06 11.89 11.91 7,278 -0.20(-1.66%)
May 20, 2015 11.91 12.12 11.91 12.11 2,818 +0.20(+1.69%)
May 19, 2015 11.78 12.12 11.78 11.91 28,218 -0.01(-0.12%)
May 18, 2015 11.77 12.10 11.77 11.92 14,400 +0.00(+0.00%)
May 15, 2015 12.02 12.02 11.75 11.92 19,728 -0.11(-0.89%)
May 14, 2015 11.88 12.08 11.79 12.03 12,122 +0.03(+0.25%)
May 13, 2015 11.73 12.09 11.73 12.00 9,396 +0.06(+0.53%)
May 12, 2015 11.68 12.10 11.65 11.94 5,186 -0.09(-0.74%)
May 11, 2015 11.90 12.10 11.67 12.03 15,426 +0.29(+2.51%)
May 08, 2015 12.06 12.06 11.63 11.73 10,179 -0.21(-1.72%)
May 07, 2015 11.74 12.10 11.39 11.94 21,903 +0.26(+2.20%)
May 06, 2015 11.71 11.91 11.45 11.68 8,736 -0.25(-2.11%)
May 05, 2015 11.54 12.12 11.54 11.93 22,758 +0.07(+0.63%)
May 04, 2015 11.70 12.03 11.37 11.86 18,773 +0.11(+0.91%)
May 01, 2015 11.88 12.10 11.37 11.75 10,803 -0.30(-2.52%)
Apr 30, 2015 12.06 12.12 12.04 12.05 32,760 -0.05(-0.39%)
Apr 29, 2015 12.08 12.14 12.03 12.10 7,811 -0.04(-0.31%)
Apr 28, 2015 12.03 12.14 12.03 12.14 13,475 +0.00(+0.00%)
Apr 27, 2015 12.14 12.14 12.12 12.14 19,430 +0.00(+0.00%)
Apr 24, 2015 12.11 12.14 12.07 12.14 6,038 +0.00(+0.04%)
Apr 23, 2015 12.03 12.14 12.03 12.13 19,886 -0.00(-0.04%)
Apr 22, 2015 12.12 12.14 12.12 12.14 12,439 +0.02(+0.15%)
Apr 21, 2015 12.14 12.14 12.12 12.12 3,042 -0.08(-0.65%)
Apr 20, 2015 12.12 12.20 12.12 12.20 7,931 +0.07(+0.62%)
Apr 17, 2015 12.10 12.15 12.10 12.12 6,280 +0.00(+0.04%)
Apr 16, 2015 12.12 12.12 12.10 12.12 2,758 -0.05(-0.42%)
Apr 15, 2015 12.12 12.26 12.12 12.17 7,948 -0.00(-0.04%)
Apr 14, 2015 12.16 12.26 12.12 12.17 6,573 -0.09(-0.72%)
Apr 13, 2015 12.13 12.34 12.12 12.26 11,475 +0.13(+1.04%)
Apr 10, 2015 12.12 12.34 12.11 12.14 6,085 +0.00(+0.00%)
Apr 09, 2015 12.14 12.14 12.11 12.14 26,814 +0.01(+0.08%)
Apr 08, 2015 12.12 12.34 11.96 12.13 69,058 +0.16(+1.37%)
Apr 07, 2015 11.95 12.23 11.79 11.96 12,580 -0.24(-1.95%)
Apr 06, 2015 11.39 12.33 11.39 12.20 11,574 +0.71(+6.13%)
Apr 02, 2015 11.67 11.50 11.50 11.50 22,055 -0.17(-1.48%)
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.