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 (%)
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%)
Aug 02, 2021 8.909 8.931 8.900 8.916 3,012 +0.13(+1.44%)
Jul 30, 2021 8.790 8.790 8.790 8.790 345 -0.11(-1.26%)
Jul 29, 2021 8.939 8.969 8.896 8.902 2,298 -0.00(-0.02%)
Jul 28, 2021 8.904 8.904 8.904 8.904 468 +0.11(+1.30%)
Jul 27, 2021 8.798 8.798 8.790 8.790 975 +0.07(+0.77%)
Jul 26, 2021 8.730 8.730 8.723 8.723 559 +0.03(+0.34%)
Jul 23, 2021 8.933 8.933 8.693 8.693 2,151 -0.17(-1.93%)
Jul 22, 2021 8.678 8.864 8.678 8.864 2,079 +0.33(+3.92%)
Jul 21, 2021 8.499 8.566 8.364 8.529 3,950 +0.07(+0.79%)
Jul 20, 2021 8.537 8.566 8.365 8.462 4,638 +0.12(+1.43%)
Jul 19, 2021 8.373 8.451 8.268 8.343 9,571 -0.03(-0.36%)
Jul 16, 2021 8.343 8.473 8.343 8.373 3,196 +0.03(+0.36%)
Jul 15, 2021 8.343 8.343 8.343 8.343 328 -0.02(-0.27%)
Jul 14, 2021 8.306 8.436 8.306 8.365 2,409 -0.05(-0.62%)
Jul 13, 2021 8.365 8.417 8.361 8.417 3,318 +0.00(+0.00%)
Jul 12, 2021 8.417 8.417 8.350 8.417 4,619 -0.00(-0.01%)
Jul 09, 2021 8.417 8.641 8.417 8.418 3,549 -0.02(-0.26%)
Jul 08, 2021 8.662 8.662 8.440 8.440 1,067 -0.24(-2.75%)
Jul 07, 2021 8.678 8.678 8.678 8.678 677 +0.14(+1.66%)
Jul 06, 2021 8.537 8.537 8.514 8.537 1,639 +0.04(+0.53%)
Jul 02, 2021 8.388 8.499 8.380 8.492 3,102 +0.10(+1.24%)
Jul 01, 2021 8.425 8.425 8.388 8.388 522 -0.04(-0.44%)
Jun 30, 2021 8.812 8.812 8.365 8.424 5,035 -0.27(-3.09%)
Jun 29, 2021 8.566 8.693 8.425 8.693 3,997 +0.22(+2.64%)
Jun 28, 2021 8.660 8.660 8.469 8.469 1,441 -0.22(-2.49%)
Jun 25, 2021 8.432 8.686 8.432 8.686 12,329 +0.17(+2.01%)
Jun 24, 2021 8.522 8.522 8.343 8.514 3,365 +0.04(+0.53%)
Jun 22, 2021 8.469 8.469 8.469 491 +0.20(+2.43%)
Jun 21, 2021 8.537 8.537 8.201 8.268 2,268 -0.13(-1.60%)
Jun 18, 2021 8.291 8.402 8.291 8.402 3,656 +0.00(+0.00%)
Jun 17, 2021 8.313 8.402 8.291 8.402 2,006 +0.09(+1.08%)
Jun 16, 2021 8.306 8.313 8.306 8.313 2,005 +0.02(+0.22%)
Jun 15, 2021 8.343 8.343 8.268 8.294 3,289 -0.00(-0.05%)
Jun 14, 2021 8.514 8.514 8.268 8.299 4,635 -0.16(-1.93%)
Jun 11, 2021 8.373 8.484 8.268 8.462 2,157 +0.17(+2.07%)
Jun 09, 2021 8.291 8.291 8.291 34 +0.02(+0.27%)
Jun 08, 2021 8.402 8.410 8.268 8.268 4,097 -0.13(-1.51%)
Jun 07, 2021 8.306 8.417 8.268 8.395 2,161 +0.13(+1.53%)
Jun 04, 2021 8.239 8.395 8.239 8.268 9,081 -0.00(-0.04%)
Jun 03, 2021 8.246 8.272 8.246 8.272 820 +0.02(+0.27%)
Jun 02, 2021 8.201 8.298 8.201 8.250 6,869 +0.05(+0.59%)
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.