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 (%)
Jun 30, 2022 7.560 7.560 7.260 7.440 3,032 -0.07(-0.93%)
Jun 28, 2022 7.510 46 +0.05(+0.67%)
Jun 27, 2022 7.362 7.460 7.362 7.460 4,457 +0.40(+5.67%)
Jun 24, 2022 7.530 7.530 7.060 7.060 15,132 -0.26(-3.55%)
Jun 23, 2022 7.400 7.400 7.280 7.320 1,178 -0.13(-1.74%)
Jun 22, 2022 7.458 7.458 7.420 7.450 7,765 -0.05(-0.67%)
Jun 21, 2022 7.544 7.544 7.390 7.500 5,111 +0.00(+0.00%)
Jun 17, 2022 7.310 7.660 7.300 7.500 2,943 +0.01(+0.13%)
Jun 16, 2022 7.400 7.490 7.310 7.490 10,105 -0.09(-1.19%)
Jun 15, 2022 7.570 7.802 7.410 7.580 17,013 -0.17(-2.19%)
Jun 14, 2022 7.600 7.860 7.600 7.750 7,544 -0.08(-0.98%)
Jun 13, 2022 7.570 7.827 7.570 7.827 7,359 +0.08(+0.99%)
Jun 10, 2022 7.560 7.850 7.560 7.750 9,335 +0.00(+0.00%)
Jun 09, 2022 7.800 7.800 7.618 7.750 5,755 +0.00(+0.00%)
Jun 08, 2022 7.548 8.000 7.548 7.750 16,185 +0.26(+3.47%)
Jun 07, 2022 7.490 7.650 7.320 7.490 10,826 +0.06(+0.81%)
Jun 06, 2022 7.500 7.500 7.430 7.430 7,846 -0.03(-0.40%)
Jun 03, 2022 7.430 7.510 7.430 7.460 7,198 +0.02(+0.27%)
Jun 02, 2022 7.440 7.480 7.302 7.440 12,632 +0.04(+0.54%)
Jun 01, 2022 7.480 7.520 7.400 7.400 9,583 -0.09(-1.20%)
May 31, 2022 7.480 7.610 7.460 7.490 10,692 -0.12(-1.51%)
May 27, 2022 7.410 7.708 7.410 7.605 4,829 +0.20(+2.63%)
May 26, 2022 7.864 7.864 7.390 7.410 11,152 -0.14(-1.85%)
May 25, 2022 7.770 7.890 7.550 7.550 3,641 -0.02(-0.26%)
May 24, 2022 7.670 7.700 7.560 7.570 4,105 -0.21(-2.70%)
May 23, 2022 7.740 7.800 7.510 7.780 15,032 +0.01(+0.13%)
May 20, 2022 7.870 7.871 7.740 7.770 3,263 +0.03(+0.39%)
May 19, 2022 7.770 7.826 7.660 7.740 7,490 +0.00(+0.00%)
May 18, 2022 7.655 7.770 7.655 7.740 2,758 -0.11(-1.40%)
May 17, 2022 7.642 8.097 7.642 7.850 7,438 +0.21(+2.75%)
May 16, 2022 7.680 7.790 7.640 7.640 5,263 -0.11(-1.42%)
May 13, 2022 7.810 7.941 7.730 7.750 13,129 +0.00(+0.00%)
May 12, 2022 7.800 7.860 7.725 7.750 17,581 -0.10(-1.27%)
May 11, 2022 7.890 7.890 7.820 7.850 1,451 -0.15(-1.88%)
May 10, 2022 7.860 8.000 7.820 8.000 10,627 +0.01(+0.13%)
May 09, 2022 7.917 8.030 7.917 7.990 6,320 +0.14(+1.78%)
May 06, 2022 8.100 8.100 7.850 7.850 842 -0.05(-0.63%)
May 05, 2022 7.850 7.900 7.850 7.900 13,314 +0.03(+0.38%)
May 04, 2022 7.800 7.900 7.800 7.870 3,454 +0.02(+0.25%)
May 03, 2022 7.910 7.990 7.810 7.850 7,393 -0.05(-0.63%)
May 02, 2022 7.860 7.920 7.860 7.900 4,255 -0.09(-1.13%)
Apr 29, 2022 8.050 8.100 7.790 7.990 7,659 -0.10(-1.24%)
Apr 28, 2022 8.070 8.090 7.952 8.090 4,135 +0.05(+0.62%)
Apr 27, 2022 8.043 8.043 8.000 8.040 1,150 +0.14(+1.77%)
Apr 26, 2022 7.900 7.995 7.900 7.900 1,954 -0.05(-0.63%)
Apr 25, 2022 8.000 8.000 7.890 7.950 10,851 -0.05(-0.62%)
Apr 22, 2022 8.141 8.141 8.000 8.000 4,159 -0.01(-0.14%)
Apr 21, 2022 8.150 8.150 8.000 8.011 987 -0.14(-1.70%)
Apr 20, 2022 8.165 8.165 8.150 8.150 609 +0.12(+1.49%)
Apr 19, 2022 8.030 8.030 8.000 8.030 1,625 +0.00(+0.00%)
Apr 18, 2022 8.100 8.100 8.030 8.030 2,006 -0.07(-0.86%)
Apr 14, 2022 8.050 8.100 8.050 8.100 1,367 +0.09(+1.12%)
Apr 13, 2022 8.060 8.060 8.010 8.010 3,434 -0.08(-0.99%)
Apr 12, 2022 8.050 8.170 8.050 8.090 6,040 -0.14(-1.70%)
Apr 11, 2022 8.100 8.230 8.102 8.229 2,184 +0.03(+0.36%)
Apr 08, 2022 8.030 8.280 8.010 8.200 3,443 +0.00(+0.00%)
Apr 07, 2022 8.160 8.200 8.050 8.200 4,006 -0.10(-1.20%)
Apr 06, 2022 8.640 8.640 8.100 8.300 14,654 +0.01(+0.12%)
Apr 05, 2022 8.360 8.490 8.000 8.290 14,302 +0.29(+3.62%)
Apr 04, 2022 8.070 8.100 7.920 8.000 9,308 +0.08(+1.01%)
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.