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 (%)
Mar 31, 2009 0.1898 0.1979 0.1575 0.1979 31,128 +0.01(+4.26%)
Mar 30, 2009 0.1938 0.1979 0.1615 0.1898 13,125 +0.05(+38.24%)
Mar 26, 2009 0.1777 0.1777 0.1333 0.1373 21,792 +0.01(+5.26%)
Mar 25, 2009 0.1979 0.1979 0.1292 0.1304 8,048 -0.04(-21.22%)
Mar 24, 2009 0.1615 0.1696 0.1615 0.1656 16,710 +0.02(+11.08%)
Mar 23, 2009 0.1534 0.1615 0.1413 0.1490 39,855 +0.01(+5.52%)
Mar 20, 2009 0.1413 0.1413 0.1333 0.1413 21,540 +0.04(+39.92%)
Mar 19, 2009 0.1090 0.1211 0.0889 0.1010 29,563 -0.01(-7.41%)
Mar 18, 2009 0.1534 0.1615 0.1010 0.1090 20,925 -0.04(-28.95%)
Mar 17, 2009 0.1696 0.1696 0.1534 0.1534 1,485 +0.05(+46.15%)
Mar 16, 2009 0.1292 0.1777 0.1050 0.1050 8,172 -0.01(-10.35%)
Mar 13, 2009 0.1171 0.1171 0.1171 0.1171 247 +0.01(+11.54%)
Mar 12, 2009 0.1252 0.1252 0.1050 0.1050 1,230 -0.02(-16.13%)
Mar 11, 2009 0.1252 0.1274 0.1252 0.1252 48,978 +0.00(+0.00%)
Mar 10, 2009 0.1258 0.1393 0.1252 0.1252 3,471 -0.02(-11.43%)
Mar 09, 2009 0.1413 0.1413 0.1258 0.1413 9,086 +0.00(+2.34%)
Mar 06, 2009 0.1252 0.1381 0.1252 0.1381 3,551 +0.00(+3.64%)
Mar 05, 2009 0.1938 0.1938 0.1333 0.1333 700 +0.00(+0.00%)
Mar 04, 2009 0.1656 0.1978 0.1333 0.1333 16,478 -0.04(-21.45%)
Mar 02, 2009 0.1898 0.1898 0.1696 0.1696 2,971 +0.00(+0.00%)
Feb 27, 2009 0.1696 0.1696 0.1696 0.1696 2,971 -0.03(-14.27%)
Feb 26, 2009 0.1979 0.1979 0.1979 0.1979 247 +0.03(+19.51%)
Feb 24, 2009 0.1656 0.1656 0.1656 0.1656 18,573 -0.00(-0.24%)
Feb 23, 2009 0.1817 0.2544 0.1656 0.1660 8,268 -0.04(-20.98%)
Feb 20, 2009 0.2544 0.2584 0.2100 0.2100 36,255 +0.00(+0.00%)
Feb 19, 2009 0.2100 0.2100 0.2100 0.2100 742 -0.04(-17.44%)
Feb 18, 2009 0.2544 0.2544 0.2544 0.2544 495 +0.00(+0.00%)
Feb 17, 2009 0.2584 0.2584 0.2100 0.2544 30,948 -0.01(-3.96%)
Feb 13, 2009 0.2907 0.2907 0.2059 0.2649 111,687 +0.08(+42.61%)
Feb 12, 2009 0.1858 0.1858 0.1858 0.1858 2,352 -0.02(-8.00%)
Feb 11, 2009 0.2019 0.2019 0.2019 0.2019 557 +0.00(+0.00%)
Feb 10, 2009 0.2019 0.2019 0.2019 0.2019 0 +0.00(+0.00%)
Feb 09, 2009 0.2019 0.2019 0.2019 0.2019 19,239 +0.02(+8.46%)
Feb 06, 2009 0.2059 0.2059 0.1862 0.1862 4,779 -0.01(-5.92%)
Feb 05, 2009 0.1858 0.1979 0.1858 0.1979 5,200 +0.01(+6.50%)
Feb 04, 2009 0.2059 0.2059 0.1858 0.1858 4,952 -0.04(-17.84%)
Feb 03, 2009 0.1858 0.2261 0.1858 0.2261 46,616 -0.00(-1.75%)
Jan 29, 2009 0.2261 0.2302 0.2302 0.2302 5,943 +0.04(+23.91%)
Jan 28, 2009 0.1656 0.1858 0.1656 0.1858 6,943 -0.05(-20.69%)
Jan 27, 2009 0.2100 0.2342 0.2019 0.2342 1,495 +0.02(+11.54%)
Jan 26, 2009 0.2019 0.2100 0.2019 0.2100 12,629 +0.02(+8.33%)
Jan 23, 2009 0.2019 0.2019 0.1938 0.1938 1,971 -0.02(-7.69%)
Jan 22, 2009 0.2100 0.2100 0.2100 0.2100 247 +0.02(+8.33%)
Jan 21, 2009 0.1938 0.2387 0.1938 0.1938 9,316 -0.04(-15.79%)
Jan 20, 2009 0.2059 0.2382 0.0040 0.2302 48,181 -0.05(-18.57%)
Jan 15, 2009 0.2827 0.2827 0.2827 0.2827 742 +0.00(+0.00%)
Jan 14, 2009 0.2625 0.3029 0.1696 0.2827 55,439 -0.02(-6.67%)
Jan 13, 2009 0.3029 0.3029 0.3029 0.3029 4,952 +0.00(+0.00%)
Jan 12, 2009 0.3230 0.3230 0.3029 0.3029 10,155 -0.01(-3.83%)
Jan 09, 2009 0.3150 0.3150 0.3149 0.3149 2,104 +0.05(+19.98%)
Jan 08, 2009 0.2625 0.2625 0.2625 0.2625 742 -0.01(-4.41%)
Jan 06, 2009 0.2625 0.2746 0.2746 0.2746 22,040 +0.02(+6.25%)
Jan 05, 2009 0.2019 0.2584 0.2019 0.2584 6,191 +0.01(+3.23%)
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.