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 (%)
Feb 27, 2009 0.1698 0.1698 0.1698 0.1698 2,968 -0.03(-14.27%)
Feb 26, 2009 0.1981 0.1981 0.1981 0.1981 247 +0.03(+19.51%)
Feb 24, 2009 0.1657 0.1657 0.1657 0.1657 18,553 -0.00(-0.24%)
Feb 23, 2009 0.1819 0.2547 0.1657 0.1661 8,260 -0.04(-20.98%)
Feb 20, 2009 0.2547 0.2587 0.2102 0.2102 36,216 +0.00(+0.00%)
Feb 19, 2009 0.2102 0.2102 0.2102 0.2102 742 -0.04(-17.44%)
Feb 18, 2009 0.2547 0.2547 0.2547 0.2547 494 +0.00(+0.00%)
Feb 17, 2009 0.2587 0.2587 0.2102 0.2547 30,915 -0.01(-3.96%)
Feb 13, 2009 0.2910 0.2910 0.2062 0.2652 111,569 +0.08(+42.61%)
Feb 12, 2009 0.1859 0.1859 0.1859 0.1859 2,350 -0.02(-8.00%)
Feb 11, 2009 0.2021 0.2021 0.2021 0.2021 556 +0.00(+0.00%)
Feb 10, 2009 0.2021 0.2021 0.2021 0.2021 0 +0.00(+0.00%)
Feb 09, 2009 0.2021 0.2021 0.2021 0.2021 19,219 +0.02(+8.46%)
Feb 06, 2009 0.2062 0.2062 0.1863 0.1863 4,774 -0.01(-5.92%)
Feb 05, 2009 0.1859 0.1981 0.1859 0.1981 5,195 +0.01(+6.50%)
Feb 04, 2009 0.2062 0.2062 0.1860 0.1860 4,947 -0.04(-17.84%)
Feb 03, 2009 0.1860 0.2264 0.1859 0.2264 46,567 -0.00(-1.75%)
Jan 29, 2009 0.2264 0.2304 0.2304 0.2304 5,937 +0.04(+23.91%)
Jan 28, 2009 0.1658 0.1859 0.1658 0.1859 6,936 -0.05(-20.69%)
Jan 27, 2009 0.2102 0.2345 0.2021 0.2345 1,494 +0.02(+11.54%)
Jan 26, 2009 0.2021 0.2102 0.2021 0.2102 12,616 +0.02(+8.33%)
Jan 23, 2009 0.2021 0.2021 0.1940 0.1940 1,969 -0.02(-7.69%)
Jan 22, 2009 0.2102 0.2102 0.2102 0.2102 247 +0.02(+8.33%)
Jan 21, 2009 0.1940 0.2389 0.1940 0.1940 9,306 -0.04(-15.79%)
Jan 20, 2009 0.2062 0.2385 0.0040 0.2304 48,130 -0.05(-18.57%)
Jan 15, 2009 0.2830 0.2830 0.2830 0.2830 742 +0.00(+0.00%)
Jan 14, 2009 0.2627 0.3032 0.1698 0.2830 55,381 -0.02(-6.67%)
Jan 13, 2009 0.3032 0.3032 0.3032 0.3032 4,947 +0.00(+0.00%)
Jan 12, 2009 0.3234 0.3234 0.3032 0.3032 10,145 -0.01(-3.83%)
Jan 09, 2009 0.3153 0.3153 0.3153 0.3153 2,102 +0.05(+19.98%)
Jan 08, 2009 0.2627 0.2627 0.2627 0.2627 742 -0.01(-4.41%)
Jan 06, 2009 0.2627 0.2749 0.2749 0.2749 22,017 +0.02(+6.25%)
Jan 05, 2009 0.2021 0.2587 0.2021 0.2587 6,184 +0.01(+3.23%)
Jan 02, 2009 0.1617 0.2506 0.1617 0.2506 5,336 -0.01(-3.13%)
Dec 31, 2008 0.1334 0.2587 0.1334 0.2587 7,421 +0.04(+16.36%)
Dec 30, 2008 0.1900 0.2361 0.1011 0.2223 45,206 +0.03(+17.02%)
Dec 29, 2008 0.2142 0.2142 0.1819 0.1900 44,830 -0.03(-15.47%)
Dec 26, 2008 0.2183 0.2248 0.2142 0.2248 12,171 +0.01(+4.91%)
Dec 24, 2008 0.2142 0.2142 0.2142 0.2142 974 -0.01(-3.64%)
Dec 23, 2008 0.2223 0.2243 0.2142 0.2223 37,627 +0.01(+5.77%)
Dec 22, 2008 0.2425 0.2830 0.2102 0.2102 104,116 -0.04(-16.13%)
Dec 19, 2008 0.2506 0.2506 0.2506 0.2506 586 +0.02(+10.71%)
Dec 18, 2008 0.2830 0.2830 0.2264 0.2264 100,417 -0.06(-20.00%)
Dec 17, 2008 0.2708 0.2951 0.2708 0.2830 2,721 +0.01(+4.48%)
Dec 16, 2008 0.2547 0.2830 0.2547 0.2708 8,665 +0.02(+6.35%)
Dec 15, 2008 0.2627 0.2692 0.2547 0.2547 20,137 +0.01(+3.28%)
Dec 12, 2008 0.2870 0.2910 0.2466 0.2466 10,211 -0.02(-6.15%)
Dec 11, 2008 0.2627 0.3759 0.2506 0.2627 23,427 +0.04(+15.66%)
Dec 10, 2008 0.3840 0.3840 0.2264 0.2272 12,829 -0.04(-15.49%)
Dec 09, 2008 0.2405 0.3517 0.2405 0.2688 9,197 -0.07(-20.07%)
Dec 08, 2008 0.2264 0.3638 0.2264 0.3363 9,613 +0.11(+48.57%)
Dec 05, 2008 0.2425 0.2425 0.2264 0.2264 9,647 -0.00(-1.76%)
Dec 04, 2008 0.2304 0.2304 0.2264 0.2304 6,805 +0.00(+1.79%)
Dec 03, 2008 0.2951 0.3436 0.2264 0.2264 36,850 -0.09(-29.11%)
Dec 02, 2008 0.2506 0.3193 0.2223 0.3193 4,205 +0.02(+5.33%)
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.