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 (%)
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%)
Sep 01, 2021 9.326 9.355 9.326 9.355 2,593 +0.22(+2.44%)
Aug 31, 2021 9.177 9.296 9.132 9.132 933 -0.05(-0.52%)
Aug 30, 2021 9.237 9.326 9.181 9.181 4,424 -0.04(-0.45%)
Aug 27, 2021 9.222 9.222 9.222 9.222 726 -0.03(-0.29%)
Aug 26, 2021 9.266 9.274 9.234 9.249 1,849 -0.02(-0.27%)
Aug 25, 2021 9.274 9.274 9.274 9.274 449 +0.01(+0.08%)
Aug 24, 2021 9.192 9.267 9.173 9.267 2,279 +0.29(+3.24%)
Aug 23, 2021 8.939 9.453 8.913 8.976 26,937 +0.26(+2.99%)
Aug 20, 2021 8.827 8.827 8.703 8.715 2,478 -0.04(-0.43%)
Aug 19, 2021 8.753 8.753 8.753 8.753 1,398 +0.00(+0.00%)
Aug 18, 2021 8.753 8.822 8.753 8.753 3,322 -0.07(-0.84%)
Aug 17, 2021 8.767 8.827 8.760 8.827 1,798 +0.07(+0.85%)
Aug 16, 2021 8.760 8.790 8.753 8.753 6,588 -0.07(-0.81%)
Aug 13, 2021 8.790 8.824 8.789 8.824 2,463 +0.07(+0.82%)
Aug 12, 2021 8.887 8.887 8.753 8.753 4,435 -0.07(-0.84%)
Aug 11, 2021 8.803 8.827 8.753 8.827 3,046 +0.01(+0.11%)
Aug 10, 2021 8.753 8.817 8.753 8.817 895 -0.01(-0.11%)
Aug 06, 2021 8.827 8.827 8.827 157 +0.03(+0.34%)
Aug 04, 2021 8.797 8.797 8.797 143 -0.03(-0.34%)
Aug 03, 2021 8.916 8.931 8.760 8.827 3,146 -0.09(-1.00%)
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.