Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patriot TR HD (NQ: PATI )

N/A 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 (%)
May 29, 2020 8.410 8.410 8.400 8.400 600 +0.00(+0.00%)
May 28, 2020 8.400 8.630 8.400 8.400 10,890 +0.20(+2.44%)
May 27, 2020 8.550 8.550 8.060 8.200 23,554 -0.35(-4.09%)
May 26, 2020 8.460 8.740 8.460 8.550 4,008 -0.18(-2.06%)
May 22, 2020 8.470 8.730 8.470 8.730 1,200 +0.20(+2.34%)
May 21, 2020 8.530 8.530 8.530 8.530 620 -0.27(-3.07%)
May 20, 2020 8.600 8.800 8.500 8.800 3,416 +0.35(+4.10%)
May 19, 2020 8.870 8.900 8.450 8.454 5,929 -0.10(-1.13%)
May 18, 2020 8.601 8.601 8.550 8.550 590 +0.09(+1.03%)
May 15, 2020 8.810 8.810 8.453 8.463 4,800 -0.20(-2.28%)
May 14, 2020 8.660 8.660 8.660 95 +0.00(+0.00%)
May 13, 2020 8.660 8.660 8.660 8.660 165 +0.04(+0.46%)
May 12, 2020 8.620 8.620 8.620 8.620 265 +0.00(+0.00%)
May 11, 2020 8.650 8.840 8.620 8.620 2,299 -0.22(-2.49%)
May 08, 2020 8.500 8.900 8.500 8.840 6,900 +0.10(+1.14%)
May 07, 2020 8.450 8.740 8.450 8.740 4,210 +0.00(+0.00%)
May 06, 2020 8.800 8.800 8.575 8.740 4,903 -0.01(-0.11%)
May 05, 2020 8.807 8.850 8.707 8.750 2,303 -0.02(-0.23%)
May 04, 2020 8.750 8.838 8.730 8.770 995 -0.17(-1.89%)
May 01, 2020 8.939 8.939 8.939 71 +0.00(+0.00%)
Apr 30, 2020 9.375 9.375 8.939 8.939 2,709 -0.01(-0.12%)
Apr 29, 2020 8.850 8.980 8.850 8.950 3,663 -0.03(-0.33%)
Apr 28, 2020 9.120 9.120 8.980 8.980 550 +0.26(+2.98%)
Apr 27, 2020 9.140 9.460 8.720 8.720 2,462 -0.29(-3.22%)
Apr 24, 2020 9.320 9.320 8.300 9.010 24,000 -0.70(-7.24%)
Apr 23, 2020 9.714 9.714 9.714 11 +0.00(+0.00%)
Apr 22, 2020 9.620 9.714 9.300 9.714 1,823 +0.17(+1.79%)
Apr 21, 2020 9.640 9.640 9.543 9.543 630 +0.16(+1.74%)
Apr 20, 2020 9.970 9.970 9.380 9.380 2,165 +0.02(+0.21%)
Apr 17, 2020 9.990 9.990 9.360 9.360 2,900 -0.04(-0.43%)
Apr 16, 2020 9.400 9.400 9.400 9.400 215 -0.47(-4.73%)
Apr 15, 2020 9.867 9.867 9.867 41 +0.00(+0.00%)
Apr 14, 2020 9.430 9.976 9.430 9.867 3,459 -0.13(-1.33%)
Apr 13, 2020 10.33 10.33 10.00 10.00 880 -0.50(-4.76%)
Apr 09, 2020 9.560 10.50 9.540 10.50 5,100 +0.69(+7.05%)
Apr 08, 2020 9.410 9.809 9.340 9.809 7,606 -0.15(-1.52%)
Apr 07, 2020 10.18 10.18 9.940 9.960 3,215 +0.59(+6.30%)
Apr 06, 2020 9.960 10.00 9.370 9.370 2,924 +0.03(+0.32%)
Apr 03, 2020 10.82 10.82 9.330 9.340 4,000 -0.91(-8.88%)
Apr 02, 2020 9.312 10.25 9.312 10.25 2,292 +1.00(+10.81%)
Apr 01, 2020 9.250 9.250 9.250 133 +0.00(+0.00%)
Mar 31, 2020 9.250 9.250 9.250 9.250 570 -0.79(-7.82%)
Mar 30, 2020 10.00 10.04 9.510 10.04 929 +0.53(+5.52%)
Mar 27, 2020 9.510 9.510 9.510 9.510 100 -0.37(-3.74%)
Mar 26, 2020 9.665 9.980 9.665 9.880 1,970 -0.13(-1.30%)
Mar 25, 2020 10.50 10.50 9.640 10.01 3,217 -0.05(-0.50%)
Mar 24, 2020 10.98 10.98 10.06 10.06 1,345 +0.06(+0.60%)
Mar 23, 2020 8.410 10.08 8.310 10.00 15,454 +1.39(+16.14%)
Mar 20, 2020 8.380 9.820 8.360 8.610 6,000 -0.66(-7.12%)
Mar 19, 2020 9.420 9.420 8.986 9.270 6,116 -0.03(-0.32%)
Mar 18, 2020 10.20 10.35 9.300 9.300 4,674 -1.08(-10.40%)
Mar 17, 2020 10.05 11.22 10.05 10.38 2,660 +0.37(+3.70%)
Mar 16, 2020 10.00 14.63 10.00 10.01 4,824 -1.47(-12.80%)
Mar 13, 2020 11.97 12.32 11.48 11.48 8,400 -0.20(-1.71%)
Mar 12, 2020 11.21 11.98 11.21 11.68 6,821 -0.33(-2.75%)
Mar 11, 2020 11.56 12.47 11.42 12.01 3,485 +0.39(+3.36%)
Mar 10, 2020 11.66 12.31 11.20 11.62 19,434 +0.32(+2.83%)
Mar 09, 2020 11.55 11.85 11.30 11.30 7,786 -0.32(-2.75%)
Mar 06, 2020 12.07 12.07 11.15 11.62 8,600 -0.03(-0.25%)
Mar 05, 2020 12.25 12.27 11.56 11.65 3,651 -0.42(-3.45%)
Mar 04, 2020 12.07 12.07 12.07 97 +0.00(+0.00%)
Mar 03, 2020 11.87 12.12 11.72 12.07 3,750 +0.19(+1.58%)
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.