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 (%)
Apr 28, 2023 8.960 9.043 8.650 9.020 3,257 -0.04(-0.44%)
Apr 27, 2023 9.450 9.450 9.000 9.060 3,996 -0.22(-2.37%)
Apr 26, 2023 9.480 9.480 9.280 9.280 1,051 -0.21(-2.21%)
Apr 25, 2023 9.110 9.600 9.110 9.490 4,244 -0.11(-1.15%)
Apr 24, 2023 9.640 9.650 9.580 9.600 4,693 +0.00(+0.00%)
Apr 21, 2023 9.170 9.600 9.168 9.600 4,549 +0.24(+2.53%)
Apr 20, 2023 9.390 9.700 9.300 9.363 17,123 -0.14(-1.44%)
Apr 19, 2023 9.500 9.800 9.320 9.500 46,163 +0.00(+0.00%)
Apr 18, 2023 9.500 9.500 9.174 9.500 9,145 +0.10(+1.06%)
Apr 17, 2023 9.300 9.500 9.300 9.400 9,330 +0.01(+0.11%)
Apr 14, 2023 9.490 9.500 9.100 9.390 37,313 -0.01(-0.11%)
Apr 13, 2023 9.220 9.550 9.200 9.400 57,174 +0.25(+2.68%)
Apr 12, 2023 9.031 9.280 9.000 9.155 29,539 +0.13(+1.49%)
Apr 11, 2023 8.455 9.020 8.455 9.020 41,859 +0.54(+6.37%)
Apr 10, 2023 8.380 8.500 8.270 8.480 34,751 +0.01(+0.12%)
Apr 06, 2023 8.360 8.595 8.360 8.470 16,833 +0.07(+0.83%)
Apr 05, 2023 7.980 8.500 7.980 8.400 27,211 +0.42(+5.26%)
Apr 04, 2023 7.970 8.050 7.970 7.980 22,366 +0.00(+0.00%)
Apr 03, 2023 7.827 8.050 7.827 7.980 50,378 -0.02(-0.25%)
Mar 31, 2023 7.810 8.050 7.750 8.000 8,335 +0.10(+1.27%)
Mar 30, 2023 7.740 7.900 7.740 7.900 5,012 +0.14(+1.80%)
Mar 29, 2023 7.740 7.760 7.740 7.760 989 -0.01(-0.13%)
Mar 28, 2023 7.700 7.770 7.700 7.770 958 +0.06(+0.79%)
Mar 27, 2023 7.760 7.820 7.640 7.709 5,237 -0.05(-0.65%)
Mar 24, 2023 7.845 7.845 7.760 7.760 2,760 -0.07(-0.89%)
Mar 23, 2023 7.880 7.920 7.830 7.830 1,426 +0.00(+0.00%)
Mar 22, 2023 7.830 7.830 7.830 7.830 183 +0.13(+1.69%)
Mar 21, 2023 7.920 7.920 7.700 7.700 1,765 +0.01(+0.13%)
Mar 20, 2023 7.730 7.735 7.690 7.690 5,129 -0.11(-1.41%)
Mar 17, 2023 7.810 7.810 7.800 7.800 1,645 -0.12(-1.52%)
Mar 16, 2023 7.700 7.920 7.700 7.920 844 +0.22(+2.86%)
Mar 15, 2023 7.750 7.750 7.700 7.700 561 -0.12(-1.53%)
Mar 14, 2023 7.660 7.970 7.660 7.820 1,806 -0.15(-1.88%)
Mar 13, 2023 7.830 7.970 7.830 7.970 1,347 -0.23(-2.80%)
Mar 10, 2023 8.300 8.300 8.000 8.200 2,785 +0.08(+0.99%)
Mar 09, 2023 7.970 8.120 7.970 8.120 2,212 +0.22(+2.78%)
Mar 08, 2023 8.070 8.070 7.900 7.900 698 -0.06(-0.75%)
Mar 07, 2023 8.240 8.300 7.900 7.960 13,722 +0.06(+0.76%)
Mar 06, 2023 8.010 8.060 7.900 7.900 3,436 -0.01(-0.13%)
Mar 02, 2023 7.910 161 +0.07(+0.89%)
Mar 01, 2023 8.000 8.000 7.840 7.840 855 -0.16(-2.02%)
Feb 28, 2023 7.120 8.100 7.110 8.002 8,622 +0.03(+0.40%)
Feb 27, 2023 7.980 7.980 7.970 7.970 1,721 -0.00(-0.01%)
Feb 24, 2023 7.895 7.971 7.895 7.971 1,474 +0.01(+0.13%)
Feb 23, 2023 7.960 7.960 7.960 7.960 323 +0.14(+1.79%)
Feb 22, 2023 7.800 7.820 7.785 7.820 13,941 +0.05(+0.64%)
Feb 21, 2023 7.770 7.770 7.770 7.770 787 -0.01(-0.13%)
Feb 17, 2023 7.830 7.830 7.780 7.780 1,741 -0.15(-1.89%)
Feb 16, 2023 7.760 7.930 7.760 7.930 2,264 +0.17(+2.19%)
Feb 15, 2023 7.810 7.850 7.760 7.760 1,557 -0.06(-0.70%)
Feb 14, 2023 7.820 7.820 7.815 7.815 3,615 -0.00(-0.06%)
Feb 13, 2023 7.810 7.920 7.639 7.820 3,174 +0.01(+0.13%)
Feb 10, 2023 7.980 7.980 7.810 7.810 2,401 +0.05(+0.64%)
Feb 09, 2023 7.760 7.760 7.760 7.760 690 -0.01(-0.13%)
Feb 08, 2023 7.780 7.780 7.760 7.770 4,590 -0.09(-1.15%)
Feb 07, 2023 7.860 7.860 7.860 7.860 475 +0.01(+0.08%)
Feb 06, 2023 7.840 7.870 7.830 7.854 2,030 +0.02(+0.31%)
Feb 03, 2023 7.810 7.890 7.810 7.830 5,399 +0.01(+0.13%)
Feb 02, 2023 7.750 7.990 7.700 7.820 17,767 +0.09(+1.16%)
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.