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 (%)
Jun 30, 2015 2.810 2.810 2.650 2.670 59,708 -0.01(-0.37%)
Jun 29, 2015 2.740 2.760 2.650 2.680 40,637 -0.07(-2.55%)
Jun 26, 2015 2.810 2.840 2.720 2.750 63,471 -0.02(-0.72%)
Jun 25, 2015 2.500 2.845 2.500 2.770 208,271 +0.43(+18.38%)
Jun 24, 2015 2.380 2.400 2.330 2.340 55,015 -0.08(-3.31%)
Jun 23, 2015 2.380 2.380 2.370 2.420 118,698 +0.11(+4.76%)
Jun 22, 2015 2.340 2.360 2.310 2.310 20,306 +0.10(+4.52%)
Jun 19, 2015 2.160 2.210 2.160 2.210 5,952 +0.02(+0.90%)
Jun 18, 2015 2.210 2.240 2.120 2.190 31,882 -0.05(-2.22%)
Jun 17, 2015 2.210 2.240 2.190 2.240 6,724 +0.06(+2.75%)
Jun 16, 2015 2.180 2.220 2.170 2.180 14,533 +0.00(+0.00%)
Jun 15, 2015 2.240 2.240 2.180 2.180 20,757 -0.09(-3.96%)
Jun 12, 2015 2.300 2.300 2.270 2.270 11,588 +0.00(+0.00%)
Jun 11, 2015 2.270 2.300 2.269 2.270 3,187 +0.04(+1.68%)
Jun 10, 2015 2.270 2.290 2.230 2.233 55,004 -0.08(-3.35%)
Jun 09, 2015 2.300 2.330 2.296 2.310 21,769 -0.05(-2.12%)
Jun 08, 2015 2.350 2.370 2.340 2.360 31,017 +0.05(+2.16%)
Jun 05, 2015 2.310 2.340 2.310 2.310 12,315 -0.02(-1.06%)
Jun 04, 2015 2.350 2.380 2.325 2.335 25,741 -0.03(-1.07%)
Jun 03, 2015 2.370 2.370 2.330 2.360 12,369 +0.00(+0.00%)
Jun 02, 2015 2.320 2.400 2.320 2.360 18,980 +0.02(+0.85%)
Jun 01, 2015 2.370 2.370 2.320 2.340 32,660 -0.01(-0.43%)
May 29, 2015 2.300 2.350 2.300 2.350 8,356 +0.04(+1.73%)
May 28, 2015 2.330 2.350 2.270 2.310 19,040 +0.04(+1.76%)
May 27, 2015 2.240 2.300 2.230 2.270 18,556 +0.03(+1.34%)
May 26, 2015 2.230 2.250 2.210 2.240 8,329 +0.00(+0.00%)
May 22, 2015 2.250 2.240 2.240 2.240 8,300 -0.04(-1.69%)
May 21, 2015 2.310 2.310 2.239 2.278 21,433 +0.03(+1.26%)
May 20, 2015 2.200 2.300 2.200 2.250 93,016 -0.03(-1.32%)
May 19, 2015 2.280 2.300 2.260 2.280 17,504 +0.03(+1.33%)
May 18, 2015 2.260 2.300 2.220 2.250 41,506 -0.05(-2.17%)
May 15, 2015 2.280 2.340 2.272 2.300 56,353 +0.02(+0.88%)
May 14, 2015 2.320 2.360 2.260 2.280 38,646 -0.11(-4.60%)
May 13, 2015 2.380 2.410 2.351 2.390 27,488 -0.06(-2.45%)
May 12, 2015 2.490 2.490 2.420 2.450 15,138 -0.04(-1.61%)
May 11, 2015 2.550 2.550 2.430 2.490 25,699 -0.07(-2.73%)
May 08, 2015 2.520 2.560 2.520 2.560 24,298 +0.03(+1.19%)
May 07, 2015 2.520 2.530 2.490 2.530 15,872 +0.00(+0.00%)
May 06, 2015 2.560 2.560 2.510 2.530 5,068 -0.05(-1.94%)
May 05, 2015 2.610 2.620 2.560 2.580 9,848 +0.00(+0.00%)
May 04, 2015 2.570 2.610 2.560 2.580 24,079 +0.08(+3.20%)
May 01, 2015 2.520 2.530 2.480 2.500 17,703 +0.02(+0.81%)
Apr 30, 2015 2.470 2.520 2.470 2.480 29,660 +0.07(+2.86%)
Apr 29, 2015 2.460 2.600 2.390 2.411 97,676 -0.13(-5.08%)
Apr 28, 2015 2.530 2.560 2.490 2.540 28,389 -0.03(-1.17%)
Apr 27, 2015 2.600 2.600 2.540 2.570 26,533 -0.09(-3.38%)
Apr 24, 2015 2.650 2.700 2.650 2.660 33,922 +0.01(+0.38%)
Apr 23, 2015 2.600 2.670 2.590 2.650 8,922 +0.02(+0.76%)
Apr 22, 2015 2.600 2.650 2.599 2.630 10,822 +0.03(+1.15%)
Apr 21, 2015 2.640 2.640 2.570 2.600 13,899 -0.11(-4.06%)
Apr 20, 2015 2.720 2.720 2.680 2.710 60,874 -0.11(-3.90%)
Apr 17, 2015 2.830 2.830 2.780 2.820 14,783 +0.00(+0.00%)
Apr 16, 2015 2.830 2.860 2.810 2.820 10,634 +0.01(+0.36%)
Apr 15, 2015 2.800 2.860 2.790 2.810 64,157 +0.00(+0.00%)
Apr 14, 2015 2.800 2.820 2.730 2.810 29,606 +0.03(+1.08%)
Apr 13, 2015 2.750 2.830 2.750 2.780 72,013 +0.15(+5.70%)
Apr 10, 2015 2.600 2.680 2.600 2.630 118,858 +0.01(+0.38%)
Apr 09, 2015 2.620 2.680 2.610 2.620 81,979 +0.00(+0.00%)
Apr 08, 2015 2.610 2.690 2.590 2.620 65,049 -0.02(-0.76%)
Apr 07, 2015 2.660 2.710 2.640 2.640 146,743 +0.01(+0.38%)
Apr 06, 2015 2.600 2.690 2.600 2.630 129,937 +0.07(+2.73%)
Apr 02, 2015 2.580 2.560 2.560 2.560 114,100 +0.00(+0.00%)
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.