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 30, 2020 5.204 5.204 5.204 60 +0.00(+0.00%)
Oct 29, 2020 5.204 5.204 5.204 19 +0.00(+0.00%)
Oct 28, 2020 5.204 5.204 5.204 5.204 483 +0.07(+1.31%)
Oct 27, 2020 5.189 5.189 5.136 5.136 6,653 +0.03(+0.53%)
Oct 26, 2020 5.165 5.165 5.109 5.109 1,531 -0.03(-0.54%)
Oct 23, 2020 5.645 5.645 5.137 5.137 1,432 -0.40(-7.16%)
Oct 22, 2020 5.840 5.840 5.476 5.533 2,611 -0.41(-6.86%)
Oct 21, 2020 4.958 5.941 4.958 5.941 9,252 +1.03(+20.91%)
Oct 20, 2020 5.017 5.017 4.914 4.914 775 +0.00(+0.00%)
Oct 19, 2020 4.986 5.059 4.914 4.914 11,433 +0.04(+0.79%)
Oct 16, 2020 4.927 4.927 4.830 4.875 3,760 -0.12(-2.44%)
Oct 15, 2020 4.997 4.997 4.997 177 +0.00(+0.00%)
Oct 14, 2020 4.997 4.997 4.955 4.997 2,011 +0.04(+0.84%)
Oct 13, 2020 4.955 4.955 4.955 4.955 401 -0.02(-0.35%)
Oct 12, 2020 4.914 4.997 4.914 4.973 4,031 +0.06(+1.28%)
Oct 09, 2020 4.910 4.910 4.910 628 +0.00(+0.00%)
Oct 08, 2020 4.886 4.910 4.886 4.910 1,038 +0.02(+0.50%)
Oct 07, 2020 4.886 4.886 4.886 4.886 859 +0.06(+1.16%)
Oct 06, 2020 4.780 4.830 4.780 4.830 1,237 +0.03(+0.58%)
Oct 05, 2020 4.925 4.925 4.802 4.802 1,171 -0.08(-1.71%)
Oct 02, 2020 4.897 4.939 4.819 4.886 1,790 +0.01(+0.11%)
Oct 01, 2020 4.847 4.938 4.847 4.880 1,891 -0.12(-2.35%)
Sep 30, 2020 5.025 5.025 4.997 4.997 2,842 -0.04(-0.84%)
Sep 29, 2020 5.040 5.040 5.040 137 +0.00(+0.00%)
Sep 28, 2020 5.040 5.040 5.040 5.040 243 -0.05(-0.95%)
Sep 25, 2020 4.964 5.184 4.964 5.088 8,596 +0.12(+2.45%)
Sep 24, 2020 4.969 4.969 4.967 4.967 943 +0.19(+4.03%)
Sep 23, 2020 4.774 4.774 4.774 4.774 415 +0.01(+0.12%)
Sep 22, 2020 4.757 4.796 4.757 4.768 4,126 +0.00(+0.00%)
Sep 21, 2020 4.816 4.858 4.757 4.768 14,001 -0.18(-3.61%)
Sep 18, 2020 4.816 4.947 4.816 4.947 5,193 +0.06(+1.26%)
Sep 17, 2020 4.757 4.946 4.757 4.886 1,319 +0.11(+2.34%)
Sep 16, 2020 4.774 4.908 4.774 4.774 5,512 -0.14(-2.84%)
Sep 15, 2020 4.763 4.914 4.763 4.914 4,210 +0.11(+2.21%)
Sep 14, 2020 4.861 4.861 4.802 4.808 1,558 +0.04(+0.94%)
Sep 11, 2020 4.757 4.763 4.757 4.763 1,970 -0.09(-1.82%)
Sep 10, 2020 4.774 4.851 4.757 4.851 2,530 +0.09(+1.98%)
Sep 09, 2020 4.763 4.763 4.757 4.757 2,158 -0.07(-1.49%)
Sep 08, 2020 4.819 4.829 4.752 4.829 2,075 -0.03(-0.70%)
Sep 04, 2020 4.864 4.864 4.864 4.864 179 +0.06(+1.28%)
Sep 03, 2020 4.802 4.802 4.802 4.802 2,876 +0.03(+0.58%)
Sep 02, 2020 5.025 5.025 4.752 4.774 3,363 -0.25(-5.00%)
Sep 01, 2020 4.969 5.025 4.774 5.025 19,988 +0.25(+5.26%)
Aug 31, 2020 4.774 4.774 4.774 218 +0.00(+0.00%)
Aug 28, 2020 4.740 5.215 4.729 4.774 11,282 +0.03(+0.59%)
Aug 27, 2020 4.975 4.975 4.746 4.746 35,808 -0.21(-4.23%)
Aug 26, 2020 4.992 4.992 4.930 4.955 3,125 -0.32(-6.08%)
Aug 25, 2020 5.277 5.277 5.277 145 +0.00(+0.00%)
Aug 24, 2020 5.277 5.277 5.277 5.277 2,265 +0.25(+5.00%)
Aug 21, 2020 5.055 5.089 5.025 5.025 8,775 -0.09(-1.79%)
Aug 20, 2020 5.162 5.162 5.117 5.117 560 +0.02(+0.49%)
Aug 19, 2020 5.165 5.165 5.092 5.092 4,162 -0.13(-2.46%)
Aug 18, 2020 5.221 5.221 5.221 311 +0.00(+0.00%)
Aug 17, 2020 5.218 5.249 5.218 5.221 2,104 -0.03(-0.64%)
Aug 14, 2020 5.221 5.277 5.221 5.254 4,119 +0.01(+0.13%)
Aug 13, 2020 5.210 5.247 5.210 5.247 2,170 +0.09(+1.82%)
Aug 12, 2020 5.293 5.293 5.154 5.154 2,333 -0.04(-0.77%)
Aug 11, 2020 5.274 5.277 5.137 5.194 12,604 -0.02(-0.40%)
Aug 10, 2020 5.122 5.215 5.081 5.215 5,625 +0.03(+0.54%)
Aug 07, 2020 5.293 5.304 5.187 5.187 15,581 +0.00(+0.06%)
Aug 06, 2020 5.053 5.184 5.053 5.184 2,727 +0.19(+3.73%)
Aug 05, 2020 5.137 5.277 4.936 4.997 5,467 +0.05(+1.02%)
Aug 04, 2020 4.942 4.986 4.942 4.947 2,996 +0.01(+0.11%)
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.