Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Patriot TR HD (NQ: PATI )

N/A 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 (%)
Jul 31, 2018	9.966	10.18	9.947	9.947	5,184	+0.28(+2.90%)
Jul 30, 2018	9.994	10.24	9.667	9.667	7,788	-0.28(-2.82%)
Jul 27, 2018	9.807	10.11	9.713	9.947	23,983	+0.14(+1.43%)
Jul 26, 2018	10.25	10.25	9.807	9.807	30,963	-0.04(-0.43%)
Jul 25, 2018	10.13	10.13	9.849	9.849	2,220	-0.30(-2.92%)
Jul 24, 2018	10.05	10.20	10.05	10.15	1,486	+0.11(+1.09%)
Jul 23, 2018	9.807	10.04	9.807	10.04	4,310	+0.23(+2.33%)
Jul 20, 2018	9.806	9.807	9.806	9.807	2,798	-0.05(-0.52%)
Jul 19, 2018	10.03	10.06	9.858	9.858	2,813	-0.06(-0.57%)
Jul 18, 2018	9.950	10.25	9.914	9.914	6,503	-0.30(-2.93%)
Jul 17, 2018	10.21	10.21	10.21	10.21	265	+0.01(+0.09%)
Jul 16, 2018	10.20	10.25	9.770	10.20	4,475	+0.02(+0.23%)
Jul 12, 2018		10.18	10.18	10.18	205	-0.02(-0.23%)
Jul 11, 2018	9.909	10.23	9.762	10.20	6,346	+0.21(+2.10%)
Jul 10, 2018	10.16	10.18	9.745	9.994	3,079	-0.20(-1.92%)
Jul 09, 2018	10.11	10.19	9.931	10.19	3,107	+0.06(+0.55%)
Jul 06, 2018	10.28	10.37	9.704	10.13	16,449	+0.09(+0.93%)
Jul 05, 2018	9.770	10.27	9.526	10.04	9,730	-0.23(-2.27%)
Jul 03, 2018		10.27	10.27	10.27	0	-0.03(-0.27%)
Jul 02, 2018	9.876	10.32	9.868	10.30	5,833	+0.49(+5.00%)
Jun 29, 2018	9.812	9.812	9.812	9.812	1,216	-0.46(-4.50%)
Jun 28, 2018	10.27	10.27	10.27	10.27	374	+0.23(+2.33%)
Jun 27, 2018	10.32	10.32	9.387	10.04	9,284	-0.23(-2.27%)
Jun 26, 2018	10.27	10.38	10.03	10.27	28,315	+0.00(+0.00%)
Jun 25, 2018	10.57	10.57	9.405	10.27	34,709	-0.23(-2.18%)
Jun 22, 2018	10.35	10.50	9.648	10.50	22,734	+0.35(+3.40%)
Jun 21, 2018	10.26	10.48	9.872	10.16	73,735	-0.21(-2.03%)
Jun 20, 2018	10.46	10.46	9.992	10.37	9,036	-0.09(-0.89%)
Jun 19, 2018	10.57	10.57	10.42	10.46	80,266	-0.12(-1.10%)
Jun 18, 2018	10.50	10.62	10.33	10.58	33,381	+0.00(+0.00%)
Jun 15, 2018	10.44	10.62	10.44	10.58	29,796	+0.01(+0.13%)
Jun 14, 2018	10.41	10.65	10.21	10.56	50,670	+0.35(+3.48%)
Jun 13, 2018	10.49	10.51	9.695	10.21	19,263	-0.22(-2.15%)
Jun 12, 2018	10.44	10.65	10.26	10.43	9,676	-0.00(-0.05%)
Jun 11, 2018	10.27	10.54	10.14	10.44	12,064	+0.28(+2.76%)
Jun 08, 2018	10.34	10.58	9.724	10.16	23,993	+0.06(+0.58%)
Jun 07, 2018	9.503	10.48	9.503	10.10	30,595	+0.50(+5.23%)
Jun 06, 2018	9.807	10.04	9.246	9.597	12,803	-0.54(-5.30%)
Jun 05, 2018	9.106	11.11	9.106	10.13	20,884	+1.03(+11.28%)
Jun 04, 2018	8.873	9.106	8.873	9.106	4,777	+0.23(+2.63%)
Jun 01, 2018	8.873	8.873	8.873	8.873	2,749	+0.12(+1.33%)
May 31, 2018	8.756	8.756	8.756	8.756	995	+0.12(+1.41%)
May 30, 2018	8.639	8.696	8.635	8.635	4,967	-0.08(-0.91%)
May 29, 2018	8.714	8.714	8.714	8.714	567	+0.07(+0.77%)
May 22, 2018		8.647	8.647	8.647	0	-0.00(-0.01%)
May 21, 2018	8.628	8.649	8.628	8.649	428	+0.13(+1.48%)
May 18, 2018	8.523	8.523	8.523	8.523	901	+0.00(+0.00%)
May 17, 2018	8.499	8.705	8.411	8.523	6,618	+0.02(+0.27%)
May 16, 2018	8.719	8.719	8.499	8.499	3,323	-0.26(-2.93%)
May 14, 2018		8.756	8.756	8.756	0	+0.02(+0.21%)
May 11, 2018	8.686	8.737	8.686	8.737	1,164	-0.01(-0.16%)
May 10, 2018	8.779	8.779	8.751	8.751	1,657	+0.01(+0.11%)
May 09, 2018	8.873	8.873	8.569	8.742	9,565	+0.11(+1.22%)
May 08, 2018	8.637	8.637	8.637	8.637	569	+0.02(+0.24%)
May 07, 2018	8.523	8.616	8.523	8.616	2,126	+0.10(+1.21%)

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 Santa Clara

Find A Business

or Browse Listings

Patriot TR HD (NQ: PATI )

Historical Prices