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

Partner Comm Ltd ADR (NQ: PTNR )

6.610 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 15, 2023 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 (%)
May 31, 2012 4.125 4.359 4.125 4.350 398,430 +0.19(+4.50%)
May 30, 2012 4.275 4.275 4.125 4.162 95,007 -0.14(-3.27%)
May 29, 2012 4.228 4.331 4.219 4.303 94,104 +0.12(+2.91%)
May 25, 2012 4.087 4.219 4.078 4.181 118,727 +0.09(+2.29%)
May 24, 2012 4.200 4.200 4.069 4.087 262,929 -0.23(-5.42%)
May 23, 2012 4.453 4.453 4.172 4.322 238,229 -0.28(-6.11%)
May 22, 2012 4.669 4.687 4.519 4.603 235,940 -0.22(-4.66%)
May 21, 2012 4.772 5.109 4.631 4.828 358,526 -0.27(-5.33%)
May 18, 2012 4.894 5.203 4.894 5.100 313,340 +0.23(+4.82%)
May 17, 2012 5.109 5.147 4.819 4.865 196,683 -0.37(-7.16%)
May 16, 2012 5.437 5.437 5.062 5.240 336,819 -0.25(-4.61%)
May 15, 2012 5.728 5.765 5.344 5.494 676,406 -0.57(-9.43%)
May 14, 2012 6.225 6.225 6.009 6.065 230,863 -0.43(-6.64%)
May 11, 2012 6.506 6.572 6.431 6.497 205,252 -0.08(-1.28%)
May 10, 2012 6.684 6.684 6.544 6.581 66,909 -0.09(-1.40%)
May 09, 2012 6.656 6.675 6.534 6.675 176,238 -0.07(-0.97%)
May 08, 2012 6.787 6.787 6.703 6.740 73,884 -0.05(-0.69%)
May 07, 2012 6.787 6.806 6.723 6.787 73,022 -0.04(-0.55%)
May 04, 2012 6.825 6.843 6.731 6.825 75,916 +0.00(+0.00%)
May 03, 2012 6.881 6.900 6.769 6.825 59,608 -0.05(-0.68%)
May 02, 2012 6.947 6.956 6.797 6.872 165,158 -0.17(-2.40%)
May 01, 2012 6.956 7.115 6.947 7.040 173,489 +0.04(+0.54%)
Apr 30, 2012 6.918 7.012 6.900 7.003 64,808 +0.00(+0.00%)
Apr 27, 2012 6.937 7.012 6.890 7.003 93,593 +0.10(+1.49%)
Apr 26, 2012 6.937 6.966 6.825 6.900 139,407 -0.02(-0.27%)
Apr 25, 2012 6.881 6.965 6.872 6.918 88,427 +0.04(+0.54%)
Apr 24, 2012 6.862 6.951 6.862 6.881 106,914 +0.08(+1.10%)
Apr 23, 2012 6.722 6.815 6.656 6.806 228,389 +0.17(+2.54%)
Apr 20, 2012 6.740 6.740 6.637 6.637 74,651 +0.01(+0.14%)
Apr 19, 2012 6.750 6.918 6.600 6.628 98,500 -0.20(-2.88%)
Apr 18, 2012 6.843 6.881 6.787 6.825 87,018 +0.10(+1.53%)
Apr 17, 2012 6.703 6.750 6.600 6.722 145,083 +0.34(+5.29%)
Apr 16, 2012 6.450 6.450 6.328 6.384 86,723 -0.11(-1.73%)
Apr 13, 2012 6.609 6.609 6.469 6.497 64,267 -0.10(-1.56%)
Apr 12, 2012 6.590 6.759 6.544 6.600 111,920 -0.01(-0.14%)
Apr 11, 2012 6.600 6.646 6.544 6.609 63,973 +0.11(+1.73%)
Apr 10, 2012 6.609 6.619 6.431 6.497 156,958 -0.15(-2.26%)
Apr 09, 2012 6.787 6.787 6.572 6.647 86,123 -0.25(-3.67%)
Apr 05, 2012 6.862 6.909 6.843 6.900 123,012 +0.12(+1.80%)
Apr 04, 2012 6.825 6.825 6.675 6.778 148,617 -0.01(-0.14%)
Apr 03, 2012 7.012 7.059 6.722 6.787 193,299 -0.37(-5.24%)
Apr 02, 2012 7.115 7.200 7.087 7.162 93,451 +0.06(+0.79%)
Mar 30, 2012 7.087 7.125 7.031 7.106 217,212 +0.06(+0.80%)
Mar 29, 2012 7.303 7.303 6.993 7.050 163,394 -0.22(-3.09%)
Mar 28, 2012 7.265 7.312 7.218 7.275 193,834 +0.17(+2.37%)
Mar 27, 2012 7.125 7.162 7.031 7.106 244,495 -0.23(-3.19%)
Mar 26, 2012 7.322 7.340 7.162 7.340 187,735 +0.08(+1.03%)
Mar 23, 2012 7.303 7.350 7.237 7.265 148,533 -0.04(-0.51%)
Mar 22, 2012 7.406 7.434 7.293 7.303 151,231 -0.13(-1.77%)
Mar 21, 2012 7.500 7.500 7.378 7.434 138,536 +0.04(+0.51%)
Mar 20, 2012 7.068 7.660 7.040 7.397 539,628 +0.42(+6.05%)
Mar 19, 2012 7.106 7.106 6.918 6.975 225,681 -0.32(-4.37%)
Mar 16, 2012 7.256 7.377 7.256 7.293 91,152 +0.03(+0.39%)
Mar 15, 2012 7.200 7.293 7.097 7.265 128,844 +0.18(+2.51%)
Mar 14, 2012 7.031 7.248 7.012 7.087 436,217 +0.38(+5.73%)
Mar 13, 2012 6.619 6.731 6.581 6.703 132,264 +0.03(+0.42%)
Mar 12, 2012 6.834 6.834 6.609 6.675 184,466 -0.34(-4.81%)
Mar 09, 2012 6.937 7.068 6.937 7.012 110,374 +0.07(+1.08%)
Mar 08, 2012 6.928 6.947 6.862 6.937 96,337 +0.10(+1.51%)
Mar 07, 2012 6.965 6.965 6.806 6.834 166,143 -0.11(-1.62%)
Mar 06, 2012 7.078 7.078 6.890 6.947 156,781 -0.22(-3.01%)
Mar 05, 2012 7.153 7.197 7.059 7.162 179,242 +0.23(+3.38%)
Mar 02, 2012 6.918 6.973 6.918 6.928 126,343 -0.05(-0.67%)
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.