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 (%)
Jul 31, 2023 8.250 8.250 8.170 8.240 7,279 +0.14(+1.74%)
Jul 28, 2023 8.240 8.240 8.030 8.099 3,636 -0.14(-1.71%)
Jul 27, 2023 8.240 8.240 8.240 8.240 607 -0.01(-0.12%)
Jul 26, 2023 8.250 8.250 8.240 8.250 504 +0.00(+0.00%)
Jul 25, 2023 8.200 8.290 8.055 8.250 3,859 +0.05(+0.61%)
Jul 24, 2023 7.990 8.200 7.990 8.200 1,704 +0.10(+1.23%)
Jul 21, 2023 8.320 8.320 8.100 8.100 2,347 -0.01(-0.12%)
Jul 20, 2023 8.300 8.300 8.110 8.110 1,626 +0.01(+0.10%)
Jul 19, 2023 8.320 8.320 8.102 8.102 1,590 -0.20(-2.39%)
Jul 18, 2023 8.100 8.320 8.100 8.300 9,174 +0.18(+2.17%)
Jul 17, 2023 8.500 8.500 8.110 8.124 2,887 -0.19(-2.24%)
Jul 14, 2023 8.550 8.550 8.275 8.310 1,114 -0.22(-2.58%)
Jul 13, 2023 8.370 8.540 8.370 8.530 1,343 +0.04(+0.47%)
Jul 12, 2023 8.490 8.490 8.490 8.490 187 +0.18(+2.17%)
Jul 11, 2023 8.300 8.509 8.300 8.310 697 +0.01(+0.12%)
Jul 10, 2023 8.360 8.400 8.300 8.300 2,528 -0.17(-2.01%)
Jul 07, 2023 8.380 8.470 8.370 8.470 6,259 -0.01(-0.12%)
Jul 05, 2023 8.480 295 -0.04(-0.44%)
Jul 03, 2023 8.300 8.550 8.300 8.518 3,249 +0.06(+0.74%)
Jun 30, 2023 8.540 8.550 8.455 8.455 1,294 +0.12(+1.50%)
Jun 29, 2023 8.270 8.492 8.200 8.330 3,228 +0.03(+0.36%)
Jun 28, 2023 8.350 8.410 8.250 8.300 1,779 -0.08(-1.01%)
Jun 27, 2023 8.670 8.670 7.770 8.385 7,492 -0.31(-3.62%)
Jun 26, 2023 8.750 8.750 8.698 8.700 799 +0.01(+0.12%)
Jun 23, 2023 8.850 8.940 8.690 8.690 2,597 -0.19(-2.14%)
Jun 22, 2023 8.880 8.880 8.880 8.880 655 -0.13(-1.44%)
Jun 21, 2023 9.010 9.010 9.010 9.010 738 +0.00(+0.00%)
Jun 20, 2023 9.010 9.010 8.729 9.010 4,408 +0.20(+2.27%)
Jun 16, 2023 8.860 9.010 8.740 8.810 3,011 -0.20(-2.22%)
Jun 15, 2023 8.977 9.010 8.977 9.010 1,519 +0.15(+1.69%)
Jun 14, 2023 8.980 9.030 8.817 8.860 10,243 +0.02(+0.23%)
Jun 13, 2023 8.840 8.840 8.840 8.840 244 +0.07(+0.80%)
Jun 12, 2023 8.980 8.980 8.760 8.770 1,396 -0.26(-2.88%)
Jun 09, 2023 8.740 9.030 8.740 9.030 1,709 +0.03(+0.33%)
Jun 08, 2023 9.000 9.010 9.000 9.000 765 -0.07(-0.75%)
Jun 07, 2023 9.100 9.100 9.068 9.068 2,198 -0.03(-0.35%)
Jun 06, 2023 8.740 9.100 8.740 9.100 10,443 +0.36(+4.12%)
Jun 05, 2023 8.850 8.850 8.740 8.740 743 -0.11(-1.24%)
Jun 02, 2023 8.790 8.850 8.790 8.850 442 +0.16(+1.84%)
Jun 01, 2023 8.650 8.700 8.650 8.690 966 +0.01(+0.12%)
May 31, 2023 8.680 8.680 8.680 8.680 621 -0.12(-1.36%)
May 30, 2023 8.970 8.970 8.800 8.800 1,377 -0.17(-1.90%)
May 26, 2023 9.000 9.000 8.970 8.970 781 -0.03(-0.33%)
May 25, 2023 8.910 9.000 8.834 9.000 922 -0.10(-1.04%)
May 24, 2023 9.095 9.095 9.095 9.095 797 -0.16(-1.68%)
May 23, 2023 9.410 9.420 9.250 9.250 2,228 -0.11(-1.17%)
May 22, 2023 9.660 9.700 9.360 9.360 3,433 -0.25(-2.60%)
May 19, 2023 9.640 9.690 9.350 9.610 5,812 -0.03(-0.31%)
May 18, 2023 9.630 9.640 9.560 9.640 2,112 +0.00(+0.00%)
May 17, 2023 9.530 9.640 9.530 9.640 311 +0.04(+0.42%)
May 16, 2023 9.600 9.600 9.600 9.600 998 -0.15(-1.54%)
May 15, 2023 9.600 9.750 9.500 9.750 13,467 +0.15(+1.56%)
May 12, 2023 9.600 9.600 9.213 9.600 1,927 +0.01(+0.10%)
May 11, 2023 9.143 9.590 9.143 9.590 7,266 +0.25(+2.68%)
May 10, 2023 8.999 9.530 8.999 9.340 2,410 -0.06(-0.64%)
May 09, 2023 9.000 9.400 9.000 9.400 17,080 +0.42(+4.67%)
May 08, 2023 9.280 9.280 8.980 8.980 1,054 -0.25(-2.71%)
May 05, 2023 9.240 9.250 8.890 9.230 5,420 -0.06(-0.70%)
May 04, 2023 9.120 9.295 9.120 9.295 1,590 +0.21(+2.26%)
May 03, 2023 9.400 9.400 9.030 9.090 8,709 -0.31(-3.30%)
May 02, 2023 9.460 9.461 9.393 9.400 1,209 -0.09(-0.99%)
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.