Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Patriot TR HD (NQ: PATI )

16.26 UNCHANGED

Last Price Updated: 4:00 PM EST, Dec 21, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Patriot TR HD (NQ: PATI )

Historical Prices