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 (%)
Dec 30, 2022 7.250 7.285 6.950 7.030 57,351 -0.23(-3.17%)
Dec 29, 2022 7.350 7.390 7.260 7.260 26,181 -0.09(-1.22%)
Dec 28, 2022 7.450 7.450 7.306 7.350 12,332 -0.04(-0.54%)
Dec 27, 2022 7.430 7.452 7.380 7.390 1,982 -0.06(-0.81%)
Dec 23, 2022 7.340 7.450 7.340 7.450 2,921 +0.08(+1.09%)
Dec 22, 2022 7.410 7.420 7.350 7.370 2,869 -0.05(-0.67%)
Dec 21, 2022 7.410 7.450 7.410 7.420 11,351 -0.04(-0.60%)
Dec 20, 2022 7.650 7.650 7.160 7.465 10,355 -0.08(-1.13%)
Dec 19, 2022 7.590 7.650 7.550 7.550 19,663 -0.37(-4.67%)
Dec 16, 2022 7.900 7.920 7.580 7.920 7,766 +0.02(+0.25%)
Dec 15, 2022 7.920 7.930 7.900 7.900 899 +0.00(+0.00%)
Dec 14, 2022 7.910 7.944 7.900 7.900 1,302 +0.00(+0.00%)
Dec 13, 2022 8.000 8.020 7.900 7.900 2,445 -0.08(-1.06%)
Dec 12, 2022 8.050 8.060 7.921 7.985 4,798 -0.13(-1.56%)
Dec 09, 2022 8.120 8.211 8.050 8.112 4,527 -0.01(-0.16%)
Dec 08, 2022 8.050 8.300 8.050 8.125 4,269 +0.06(+0.79%)
Dec 07, 2022 8.050 8.367 8.050 8.061 3,150 +0.01(+0.14%)
Dec 06, 2022 8.165 8.205 8.050 8.050 10,392 -0.05(-0.60%)
Dec 05, 2022 8.050 8.099 8.050 8.099 889 -0.15(-1.88%)
Dec 02, 2022 8.254 8.254 8.254 8.254 821 -0.15(-1.74%)
Dec 01, 2022 8.200 8.400 8.200 8.400 929 +0.00(+0.00%)
Nov 30, 2022 8.400 8.400 8.400 8.400 553 +0.05(+0.60%)
Nov 29, 2022 8.350 8.350 8.350 8.350 354 +0.00(+0.00%)
Nov 28, 2022 8.380 8.399 8.120 8.350 2,717 +0.03(+0.36%)
Nov 25, 2022 8.450 8.450 8.320 8.320 2,367 +0.00(+0.02%)
Nov 23, 2022 8.270 8.318 8.231 8.318 1,022 +0.02(+0.22%)
Nov 22, 2022 8.008 8.300 8.008 8.300 2,095 -0.08(-0.95%)
Nov 21, 2022 7.931 8.400 7.931 8.380 1,305 +0.26(+3.20%)
Nov 18, 2022 8.120 8.120 8.120 8.120 313 -0.18(-2.17%)
Nov 17, 2022 8.180 8.300 8.180 8.300 3,403 +0.05(+0.61%)
Nov 16, 2022 8.270 8.300 8.250 8.250 1,614 +0.00(+0.00%)
Nov 15, 2022 8.300 8.410 8.230 8.250 6,413 +0.03(+0.36%)
Nov 14, 2022 8.260 8.300 8.220 8.220 5,838 -0.00(-0.06%)
Nov 11, 2022 8.300 8.300 8.121 8.225 1,922 -0.09(-1.02%)
Nov 10, 2022 8.360 8.397 8.310 8.310 3,013 -0.04(-0.48%)
Nov 09, 2022 8.410 8.490 8.350 8.350 2,691 -0.05(-0.59%)
Nov 08, 2022 8.510 8.510 8.400 8.400 630 -0.04(-0.53%)
Nov 07, 2022 8.440 8.445 8.310 8.445 2,635 +0.14(+1.75%)
Nov 04, 2022 8.400 8.540 8.260 8.300 7,748 -0.15(-1.83%)
Nov 03, 2022 8.510 8.570 8.440 8.455 4,704 -0.07(-0.79%)
Nov 02, 2022 8.410 8.602 8.410 8.522 2,806 +0.02(+0.23%)
Nov 01, 2022 8.410 8.625 8.400 8.502 2,901 +0.09(+1.10%)
Oct 31, 2022 8.370 8.730 8.355 8.410 10,899 +0.01(+0.12%)
Oct 28, 2022 8.550 8.594 8.400 8.400 5,829 +0.05(+0.62%)
Oct 27, 2022 8.300 8.348 8.300 8.348 580 -0.05(-0.62%)
Oct 26, 2022 8.590 8.590 8.380 8.400 3,469 -0.12(-1.41%)
Oct 25, 2022 8.380 8.600 8.380 8.520 4,242 +0.26(+3.15%)
Oct 24, 2022 8.100 8.384 8.100 8.260 4,492 +0.06(+0.73%)
Oct 21, 2022 8.305 8.646 8.200 8.200 1,603 +0.02(+0.24%)
Oct 20, 2022 7.990 8.180 7.980 8.180 3,471 +0.20(+2.51%)
Oct 19, 2022 7.980 7.990 7.980 7.980 3,302 -0.13(-1.66%)
Oct 18, 2022 7.980 8.115 7.980 8.115 1,299 +0.12(+1.44%)
Oct 17, 2022 8.320 8.320 7.980 8.000 3,719 -0.11(-1.36%)
Oct 13, 2022 8.110 465 +0.22(+2.79%)
Oct 12, 2022 7.994 8.132 7.880 7.890 3,876 -0.03(-0.38%)
Oct 11, 2022 7.890 8.000 7.880 7.920 12,207 +0.03(+0.38%)
Oct 10, 2022 8.030 8.030 7.890 7.890 2,744 +0.01(+0.13%)
Oct 07, 2022 7.900 7.900 7.880 7.880 2,195 -0.12(-1.53%)
Oct 06, 2022 7.990 8.080 7.870 8.003 1,985 +0.09(+1.17%)
Oct 05, 2022 8.060 8.161 7.910 7.910 6,347 -0.15(-1.86%)
Oct 04, 2022 8.150 8.180 7.878 8.060 15,419 -0.08(-1.02%)
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.