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

Patrick Inds Inc (NQ: PATK )

106.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Oct 30, 2009 0.8891 0.9216 0.8085 0.8085 10,382 +0.00(+0.50%)
Oct 29, 2009 0.7721 0.8461 0.7721 0.8044 19,726 -0.02(-2.45%)
Oct 28, 2009 0.8853 0.8853 0.7721 0.8246 36,474 -0.09(-9.73%)
Oct 27, 2009 1.059 1.059 0.9136 0.9136 48,907 -0.15(-13.74%)
Oct 26, 2009 1.055 1.059 1.055 1.059 989 -0.06(-5.76%)
Oct 23, 2009 1.128 1.201 1.097 1.124 13,692 -0.01(-0.71%)
Oct 22, 2009 1.079 1.132 1.055 1.132 53,479 +0.04(+3.32%)
Oct 21, 2009 1.136 1.160 1.095 1.095 15,409 -0.04(-3.90%)
Oct 20, 2009 1.140 1.185 1.136 1.140 4,064 +0.00(+0.00%)
Oct 19, 2009 1.245 1.245 1.136 1.140 26,964 -0.03(-2.72%)
Oct 16, 2009 1.217 1.220 1.136 1.172 13,269 -0.01(-1.07%)
Oct 15, 2009 1.310 1.310 1.184 1.184 44,672 -0.07(-5.46%)
Oct 14, 2009 1.233 1.287 1.233 1.253 9,652 +0.06(+5.41%)
Oct 13, 2009 1.294 1.294 1.184 1.188 7,258 -0.15(-10.91%)
Oct 12, 2009 1.310 1.362 1.249 1.334 47,814 +0.13(+10.73%)
Oct 09, 2009 1.221 1.310 1.205 1.205 13,932 -0.00(-0.33%)
Oct 08, 2009 1.120 1.304 1.120 1.209 57,482 +0.03(+2.75%)
Oct 07, 2009 1.176 1.241 1.176 1.176 37,095 -0.06(-4.59%)
Oct 06, 2009 1.241 1.253 1.205 1.233 38,512 -0.07(-5.57%)
Oct 05, 2009 1.273 1.306 1.241 1.306 107,381 +0.02(+1.89%)
Oct 02, 2009 1.334 1.334 1.281 1.281 13,061 -0.14(-9.69%)
Oct 01, 2009 1.447 1.595 1.370 1.419 17,408 +0.00(+0.00%)
Sep 30, 2009 1.423 1.427 1.415 1.419 4,477 +0.07(+5.09%)
Sep 29, 2009 1.471 1.475 1.342 1.350 39,091 -0.14(-9.49%)
Sep 28, 2009 1.504 1.589 1.356 1.492 23,526 +0.05(+3.36%)
Sep 25, 2009 1.415 1.447 1.382 1.443 4,403 -0.01(-0.83%)
Sep 24, 2009 1.508 1.508 1.391 1.455 37,775 +0.07(+5.42%)
Sep 23, 2009 1.330 1.391 1.288 1.380 54,016 +0.06(+4.75%)
Sep 22, 2009 1.298 1.382 1.213 1.318 128,337 +0.02(+1.72%)
Sep 21, 2009 1.342 1.387 1.253 1.296 21,049 -0.05(-3.46%)
Sep 18, 2009 1.342 1.395 1.342 1.342 18,924 +0.00(+0.30%)
Sep 17, 2009 1.423 1.423 1.338 1.338 46,436 -0.15(-9.81%)
Sep 16, 2009 1.524 1.536 1.387 1.484 43,024 -0.05(-3.42%)
Sep 15, 2009 1.633 1.694 1.524 1.536 54,891 -0.10(-5.94%)
Sep 14, 2009 1.734 1.734 1.488 1.633 116,290 -0.08(-4.49%)
Sep 11, 2009 1.819 1.819 1.690 1.710 69,309 -0.11(-6.00%)
Sep 10, 2009 1.807 2.021 1.714 1.819 124,166 +0.11(+6.29%)
Sep 09, 2009 1.605 1.888 1.577 1.711 128,211 +0.16(+9.96%)
Sep 08, 2009 1.378 1.617 1.358 1.556 70,635 +0.22(+16.67%)
Sep 04, 2009 1.294 1.372 1.294 1.334 22,514 +0.05(+4.10%)
Sep 03, 2009 1.249 1.496 1.213 1.281 106,703 +0.08(+6.38%)
Sep 02, 2009 1.148 1.213 1.148 1.205 30,507 +0.08(+7.19%)
Sep 01, 2009 1.019 1.253 1.019 1.124 53,192 +0.05(+4.52%)
Aug 31, 2009 1.100 1.100 1.055 1.075 12,097 -0.05(-4.13%)
Aug 28, 2009 1.019 1.164 1.019 1.122 246,008 +0.07(+7.12%)
Aug 27, 2009 1.047 1.047 0.9499 1.047 18,073 +0.00(+0.00%)
Aug 26, 2009 0.9297 1.047 0.9297 1.047 49,382 +0.15(+16.67%)
Aug 25, 2009 0.9540 0.9540 0.8974 0.8974 26,593 -0.06(-5.93%)
Aug 24, 2009 0.9823 1.047 0.8887 0.9540 56,749 +0.08(+8.76%)
Aug 21, 2009 0.8529 1.011 0.8287 0.8772 46,421 -0.02(-2.26%)
Aug 20, 2009 0.8893 1.011 0.8411 0.8974 113,469 +0.02(+1.84%)
Aug 19, 2009 0.9661 0.9661 0.8696 0.8812 35,160 -0.09(-9.17%)
Aug 18, 2009 0.9338 0.9702 0.8570 0.9702 31,333 +0.02(+2.13%)
Aug 17, 2009 0.9176 0.9661 0.8287 0.9499 36,375 -0.02(-2.08%)
Aug 14, 2009 0.9459 0.9734 0.8287 0.9702 180,763 +0.32(+49.07%)
Aug 13, 2009 0.8772 0.9095 0.6508 0.6508 43,539 -0.26(-28.44%)
Aug 12, 2009 0.8853 0.9499 0.8085 0.9095 31,912 -0.00(-0.07%)
Aug 11, 2009 0.9904 0.9904 0.8893 0.9102 28,001 -0.08(-8.10%)
Aug 10, 2009 0.9176 0.9904 0.8893 0.9904 18,538 +0.10(+10.86%)
Aug 07, 2009 0.9499 0.9499 0.8731 0.8933 29,814 -0.08(-7.92%)
Aug 06, 2009 0.9661 0.9702 0.8610 0.9702 21,133 +0.03(+3.00%)
Aug 05, 2009 0.9823 0.9863 0.9136 0.9419 53,209 +0.08(+9.91%)
Aug 04, 2009 0.8651 0.9313 0.7761 0.8570 101,585 -0.01(-0.66%)
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.