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 (%)
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%)
Mar 01, 2012 6.862 7.040 6.862 6.975 125,954 +0.05(+0.68%)
Feb 29, 2012 6.890 7.040 6.872 6.928 231,998 +0.08(+1.09%)
Feb 28, 2012 6.918 6.937 6.778 6.853 276,481 -0.20(-2.79%)
Feb 27, 2012 7.153 7.153 7.012 7.050 209,753 -0.30(-4.08%)
Feb 24, 2012 7.368 7.472 7.331 7.350 103,076 -0.08(-1.01%)
Feb 23, 2012 7.397 7.462 7.312 7.425 164,268 -0.07(-1.00%)
Feb 22, 2012 7.622 7.646 7.415 7.500 323,500 -0.39(-4.99%)
Feb 21, 2012 7.865 7.997 7.865 7.893 121,668 +0.05(+0.60%)
Feb 17, 2012 7.809 7.875 7.790 7.847 103,217 +0.04(+0.48%)
Feb 16, 2012 7.734 7.847 7.659 7.809 100,374 -0.01(-0.12%)
Feb 15, 2012 7.959 7.968 7.762 7.818 178,193 -0.21(-2.57%)
Feb 14, 2012 8.118 8.118 7.950 8.025 82,351 -0.19(-2.28%)
Feb 13, 2012 8.109 8.240 8.072 8.212 223,428 +0.28(+3.55%)
Feb 10, 2012 8.015 8.015 7.865 7.931 186,503 -0.10(-1.28%)
Feb 09, 2012 8.072 8.080 8.006 8.034 87,921 -0.03(-0.35%)
Feb 08, 2012 8.053 8.125 8.034 8.062 118,360 +0.00(+0.00%)
Feb 07, 2012 8.081 8.137 8.025 8.062 120,411 -0.11(-1.38%)
Feb 06, 2012 8.118 8.203 7.978 8.175 211,623 -0.08(-1.02%)
Feb 03, 2012 8.212 8.353 8.156 8.259 210,309 +0.09(+1.15%)
Feb 02, 2012 7.959 8.240 7.940 8.165 263,970 +0.33(+4.19%)
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.