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, 2021 8.216 8.276 8.036 8.201 3,093 -0.07(-0.90%)
Mar 30, 2021 8.276 8.276 8.142 8.276 1,986 +0.00(+0.00%)
Mar 29, 2021 8.224 8.358 8.224 8.276 4,995 +0.06(+0.73%)
Mar 26, 2021 8.201 8.231 8.201 8.216 2,282 -0.01(-0.18%)
Mar 25, 2021 8.045 8.276 8.045 8.231 5,841 +0.19(+2.31%)
Mar 24, 2021 8.023 8.060 7.821 8.045 14,046 +0.10(+1.31%)
Mar 23, 2021 8.000 8.030 7.941 7.941 13,189 -0.10(-1.30%)
Mar 22, 2021 8.023 8.283 8.023 8.045 27,904 +0.01(+0.19%)
Mar 19, 2021 8.127 8.417 8.023 8.030 19,734 -0.09(-1.10%)
Mar 18, 2021 7.896 8.365 7.896 8.119 9,574 +0.05(+0.65%)
Mar 17, 2021 7.978 8.469 7.896 8.067 23,711 -0.10(-1.28%)
Mar 16, 2021 7.985 8.186 7.970 8.172 7,964 +0.01(+0.18%)
Mar 15, 2021 7.948 8.194 7.933 8.157 9,578 -0.01(-0.09%)
Mar 12, 2021 8.097 8.179 7.908 8.164 8,323 -0.03(-0.36%)
Mar 11, 2021 7.859 8.246 7.769 8.194 12,557 +0.34(+4.36%)
Mar 10, 2021 7.695 7.896 7.695 7.851 13,295 +0.04(+0.48%)
Mar 09, 2021 7.799 7.821 7.672 7.814 9,570 -0.01(-0.10%)
Mar 08, 2021 7.784 7.821 7.672 7.821 19,199 +0.02(+0.29%)
Mar 05, 2021 7.710 7.799 7.531 7.799 13,558 +0.05(+0.67%)
Mar 04, 2021 7.784 7.844 7.635 7.747 9,244 -0.04(-0.48%)
Mar 03, 2021 7.754 7.821 7.620 7.784 6,088 -0.06(-0.76%)
Mar 02, 2021 7.851 7.856 7.814 7.844 3,746 +0.12(+1.58%)
Mar 01, 2021 7.829 7.985 7.672 7.722 17,301 -0.03(-0.42%)
Feb 26, 2021 7.643 7.836 7.643 7.754 11,276 +0.10(+1.36%)
Feb 25, 2021 7.691 7.786 7.627 7.650 1,588 -0.06(-0.77%)
Feb 24, 2021 7.568 7.888 7.561 7.710 6,524 +0.02(+0.29%)
Feb 23, 2021 7.993 8.003 7.635 7.687 9,197 -0.31(-3.91%)
Feb 22, 2021 7.859 8.000 7.561 8.000 4,606 +0.28(+3.67%)
Feb 19, 2021 7.486 8.000 7.486 7.717 8,323 +0.23(+3.08%)
Feb 18, 2021 7.561 7.702 7.486 7.486 9,629 -0.09(-1.13%)
Feb 17, 2021 7.892 7.933 7.524 7.572 7,152 +0.08(+1.05%)
Feb 16, 2021 7.389 7.516 7.388 7.493 7,631 +0.07(+0.93%)
Feb 12, 2021 7.404 7.442 7.345 7.424 8,994 +0.07(+0.98%)
Feb 11, 2021 7.442 7.442 7.337 7.352 7,323 +0.05(+0.71%)
Feb 10, 2021 7.151 7.300 7.149 7.300 10,430 +0.22(+3.16%)
Feb 09, 2021 7.169 7.300 7.039 7.077 11,526 +0.08(+1.17%)
Feb 08, 2021 6.828 7.009 6.797 6.995 19,971 +0.30(+4.45%)
Feb 05, 2021 6.564 6.801 6.564 6.697 23,224 +0.04(+0.67%)
Feb 04, 2021 6.555 6.719 6.555 6.652 10,864 +0.10(+1.48%)
Feb 03, 2021 6.704 6.726 6.473 6.555 16,814 -0.11(-1.68%)
Feb 02, 2021 6.488 6.712 6.488 6.667 24,018 +0.11(+1.70%)
Feb 01, 2021 6.577 6.682 6.533 6.555 12,843 -0.08(-1.23%)
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%)
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.