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

Patrick Inds Inc (NQ: PATK )

104.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2009 0.6663 0.6663 0.5936 0.5976 37,889 -0.05(-7.50%)
Jun 29, 2009 0.6865 0.7026 0.6057 0.6461 141,468 +0.02(+3.23%)
Jun 26, 2009 0.7026 0.7026 0.5193 0.6259 166,983 +0.26(+72.22%)
Jun 25, 2009 0.4119 0.4402 0.3634 0.3634 143,137 +0.04(+12.50%)
Jun 24, 2009 0.3836 0.3836 0.3230 0.3230 9,801 -0.08(-20.01%)
Jun 23, 2009 0.3473 0.4361 0.3473 0.4038 19,316 +0.11(+36.05%)
Jun 22, 2009 0.3472 0.3472 0.2968 0.2968 9,006 -0.01(-3.28%)
Jun 19, 2009 0.3634 0.3634 0.3069 0.3069 21,346 -0.06(-15.56%)
Jun 18, 2009 0.3029 0.3820 0.3029 0.3634 196,163 +0.06(+21.62%)
Jun 17, 2009 0.2746 0.3230 0.2261 0.2988 411,164 +0.05(+22.31%)
Jun 16, 2009 0.2221 0.2443 0.2181 0.2443 94,265 +0.02(+10.00%)
Jun 15, 2009 0.2544 0.2827 0.2221 0.2221 28,578 -0.03(-12.68%)
Jun 12, 2009 0.2382 0.2544 0.2382 0.2544 58,208 +0.02(+7.25%)
Jun 11, 2009 0.2378 0.2382 0.2221 0.2372 44,253 +0.02(+6.78%)
Jun 10, 2009 0.2302 0.2302 0.2221 0.2221 4,952 -0.02(-6.78%)
Jun 09, 2009 0.2302 0.2422 0.2140 0.2382 21,668 -0.02(-6.36%)
Jun 05, 2009 0.3029 0.3029 0.2544 0.2544 119,859 +0.03(+12.52%)
Jun 04, 2009 0.2584 0.2584 0.2061 0.2261 20,059 +0.02(+7.42%)
Jun 03, 2009 0.2059 0.2105 0.2059 0.2105 3,925 -0.00(-1.64%)
Jun 02, 2009 0.2140 0.2140 0.2140 0.2140 3,714 +0.01(+3.66%)
Jun 01, 2009 0.2221 0.2261 0.2059 0.2065 52,649 -0.02(-8.68%)
May 29, 2009 0.2306 0.2786 0.2221 0.2261 30,848 +0.00(+1.80%)
May 28, 2009 0.2625 0.2625 0.2221 0.2221 3,714 -0.06(-21.43%)
May 27, 2009 0.3029 0.3029 0.2826 0.2827 6,406 +0.00(+0.00%)
May 26, 2009 0.3029 0.3029 0.2261 0.2827 17,600 +0.02(+7.69%)
May 22, 2009 0.2920 0.2920 0.2625 0.2625 10,153 -0.02(-5.78%)
May 21, 2009 0.2261 0.2786 0.2261 0.2786 26,002 +0.04(+14.98%)
May 19, 2009 0.2423 0.2423 0.2423 0.2423 0 -0.02(-7.69%)
May 18, 2009 0.3025 0.3025 0.2382 0.2625 17,830 -0.02(-6.39%)
May 15, 2009 0.2827 0.2827 0.2261 0.2804 55,967 +0.04(+17.69%)
May 14, 2009 0.2342 0.3008 0.2342 0.2382 6,513 -0.00(-1.01%)
May 13, 2009 0.2584 0.3029 0.2346 0.2407 46,544 -0.02(-6.87%)
May 12, 2009 0.2907 0.2907 0.2584 0.2584 3,467 -0.04(-12.33%)
May 11, 2009 0.3029 0.3030 0.2948 0.2948 11,059 -0.01(-2.67%)
May 08, 2009 0.2948 0.3150 0.2423 0.3029 71,640 +0.06(+25.00%)
May 07, 2009 0.2584 0.2584 0.2423 0.2423 27,983 +0.01(+3.45%)
May 06, 2009 0.2261 0.2625 0.2261 0.2342 19,469 +0.01(+3.57%)
May 05, 2009 0.2423 0.2423 0.2261 0.2261 422,400 -0.02(-6.67%)
May 04, 2009 0.2948 0.2988 0.2382 0.2423 166,787 -0.05(-17.81%)
May 01, 2009 0.3012 0.3012 0.2221 0.2948 243,017 +0.09(+43.14%)
Apr 30, 2009 0.2261 0.2342 0.2059 0.2059 60,672 -0.02(-8.93%)
Apr 29, 2009 0.2342 0.2342 0.2261 0.2261 28,345 -0.01(-3.45%)
Apr 28, 2009 0.2423 0.2625 0.2221 0.2342 51,415 +0.00(+0.00%)
Apr 27, 2009 0.2907 0.2907 0.2019 0.2342 72,896 -0.04(-13.43%)
Apr 24, 2009 0.2907 0.2907 0.2706 0.2706 31,413 +0.01(+3.08%)
Apr 23, 2009 0.2665 0.2786 0.2019 0.2625 47,963 -0.00(-1.52%)
Apr 22, 2009 0.2423 0.2988 0.2382 0.2665 99,248 +0.01(+3.12%)
Apr 21, 2009 0.1979 0.2584 0.1979 0.2584 45,078 +0.07(+39.13%)
Apr 20, 2009 0.1979 0.1979 0.1736 0.1858 279,391 +0.02(+15.00%)
Apr 17, 2009 0.1413 0.1858 0.1413 0.1615 189,375 +0.02(+14.29%)
Apr 16, 2009 0.1534 0.1534 0.1413 0.1413 3,962 -0.02(-10.26%)
Apr 15, 2009 0.1615 0.1736 0.1373 0.1575 54,880 -0.00(-2.48%)
Apr 14, 2009 0.1534 0.1615 0.1454 0.1615 17,186 +0.02(+17.62%)
Apr 13, 2009 0.1413 0.1413 0.1373 0.1373 22,597 -0.00(-2.86%)
Apr 09, 2009 0.1615 0.1736 0.1413 0.1413 4,333 -0.02(-12.50%)
Apr 08, 2009 0.1454 0.1615 0.1454 0.1615 58,129 +0.02(+11.11%)
Apr 07, 2009 0.1615 0.1656 0.1454 0.1454 12,201 -0.02(-10.00%)
Apr 06, 2009 0.1615 0.1615 0.1615 0.1615 14,858 +0.00(+0.00%)
Apr 03, 2009 0.1696 0.1696 0.1494 0.1615 7,865 -0.02(-9.09%)
Apr 02, 2009 0.1777 0.1777 0.1777 0.1777 5,671 +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.