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

Patrick Inds Inc (NQ: PATK )

114.55 +0.41 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 0.1909 0.1990 0.1584 0.1990 30,946 +0.01(+4.25%)
Mar 30, 2009 0.1950 0.1990 0.1625 0.1909 13,048 +0.05(+38.24%)
Mar 26, 2009 0.1787 0.1787 0.1340 0.1381 21,665 +0.01(+5.26%)
Mar 25, 2009 0.1990 0.1990 0.1300 0.1312 8,001 -0.04(-21.22%)
Mar 24, 2009 0.1625 0.1706 0.1624 0.1665 16,613 +0.02(+11.08%)
Mar 23, 2009 0.1543 0.1625 0.1422 0.1499 39,622 +0.01(+5.52%)
Mar 20, 2009 0.1422 0.1422 0.1340 0.1421 21,414 +0.04(+39.92%)
Mar 19, 2009 0.1097 0.1219 0.0894 0.1015 29,390 -0.01(-7.41%)
Mar 18, 2009 0.1543 0.1625 0.1015 0.1097 20,803 -0.04(-28.95%)
Mar 17, 2009 0.1706 0.1706 0.1543 0.1543 1,477 +0.05(+46.15%)
Mar 16, 2009 0.1300 0.1787 0.1056 0.1056 8,124 -0.01(-10.35%)
Mar 13, 2009 0.1178 0.1178 0.1178 0.1178 246 +0.01(+11.54%)
Mar 12, 2009 0.1259 0.1259 0.1056 0.1056 1,223 -0.02(-16.13%)
Mar 11, 2009 0.1259 0.1281 0.1259 0.1259 48,692 +0.00(+0.00%)
Mar 10, 2009 0.1266 0.1401 0.1259 0.1259 3,451 -0.02(-11.43%)
Mar 09, 2009 0.1422 0.1422 0.1266 0.1422 9,032 +0.00(+2.34%)
Mar 06, 2009 0.1259 0.1389 0.1259 0.1389 3,530 +0.00(+3.64%)
Mar 05, 2009 0.1949 0.1949 0.1340 0.1340 696 +0.00(+0.00%)
Mar 04, 2009 0.1665 0.1990 0.1340 0.1340 16,381 -0.04(-21.45%)
Mar 02, 2009 0.1909 0.1909 0.1706 0.1706 2,954 +0.00(+0.00%)
Feb 27, 2009 0.1706 0.1706 0.1706 0.1706 2,954 -0.03(-14.27%)
Feb 26, 2009 0.1990 0.1990 0.1990 0.1990 246 +0.03(+19.51%)
Feb 24, 2009 0.1665 0.1665 0.1665 0.1665 18,464 -0.00(-0.24%)
Feb 23, 2009 0.1828 0.2559 0.1665 0.1669 8,220 -0.04(-20.98%)
Feb 20, 2009 0.2559 0.2600 0.2113 0.2113 36,043 +0.00(+0.00%)
Feb 19, 2009 0.2113 0.2113 0.2113 0.2113 738 -0.04(-17.44%)
Feb 18, 2009 0.2559 0.2559 0.2559 0.2559 492 +0.00(+0.00%)
Feb 17, 2009 0.2600 0.2600 0.2112 0.2559 30,767 -0.01(-3.96%)
Feb 13, 2009 0.2924 0.2924 0.2072 0.2665 111,034 +0.08(+42.61%)
Feb 12, 2009 0.1868 0.1868 0.1868 0.1868 2,338 -0.02(-8.00%)
Feb 11, 2009 0.2031 0.2031 0.2031 0.2031 553 +0.00(+0.00%)
Feb 10, 2009 0.2031 0.2031 0.2031 0.2031 0 +0.00(+0.00%)
Feb 09, 2009 0.2031 0.2031 0.2031 0.2031 19,126 +0.02(+8.46%)
Feb 06, 2009 0.2072 0.2072 0.1872 0.1872 4,751 -0.01(-5.92%)
Feb 05, 2009 0.1868 0.1990 0.1868 0.1990 5,170 +0.01(+6.50%)
Feb 04, 2009 0.2072 0.2072 0.1869 0.1869 4,923 -0.04(-17.84%)
Feb 03, 2009 0.1869 0.2275 0.1868 0.2275 46,343 -0.00(-1.75%)
Jan 29, 2009 0.2275 0.2315 0.2315 0.2315 5,908 +0.04(+23.91%)
Jan 28, 2009 0.1666 0.1868 0.1666 0.1868 6,903 -0.05(-20.69%)
Jan 27, 2009 0.2112 0.2356 0.2031 0.2356 1,487 +0.02(+11.54%)
Jan 26, 2009 0.2031 0.2112 0.2031 0.2112 12,556 +0.02(+8.33%)
Jan 23, 2009 0.2031 0.2031 0.1950 0.1950 1,959 -0.02(-7.69%)
Jan 22, 2009 0.2112 0.2112 0.2112 0.2112 246 +0.02(+8.33%)
Jan 21, 2009 0.1950 0.2401 0.1950 0.1950 9,261 -0.04(-15.79%)
Jan 20, 2009 0.2072 0.2396 0.0041 0.2315 47,899 -0.05(-18.57%)
Jan 15, 2009 0.2843 0.2843 0.2843 0.2843 738 +0.00(+0.00%)
Jan 14, 2009 0.2640 0.3046 0.1706 0.2843 55,115 -0.02(-6.67%)
Jan 13, 2009 0.3046 0.3046 0.3046 0.3046 4,923 +0.00(+0.00%)
Jan 12, 2009 0.3249 0.3249 0.3046 0.3046 10,096 -0.01(-3.83%)
Jan 09, 2009 0.3168 0.3168 0.3168 0.3168 2,092 +0.05(+19.98%)
Jan 08, 2009 0.2640 0.2640 0.2640 0.2640 738 -0.01(-4.41%)
Jan 06, 2009 0.2640 0.2762 0.2762 0.2762 21,911 +0.02(+6.25%)
Jan 05, 2009 0.2031 0.2600 0.2031 0.2600 6,154 +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.