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, 2003 3.747 3.831 3.724 3.747 79,388 -0.01(-0.20%)
Jun 27, 2003 3.647 3.777 3.647 3.754 10,332 +0.13(+3.59%)
Jun 26, 2003 3.624 3.655 3.594 3.624 117,578 +0.12(+3.49%)
Jun 25, 2003 3.471 3.578 3.341 3.502 65,525 +0.06(+1.78%)
Jun 24, 2003 3.334 3.441 3.334 3.441 15,563 +0.11(+3.21%)
Jun 23, 2003 3.364 3.395 3.334 3.334 8,762 -0.08(-2.46%)
Jun 20, 2003 3.418 3.456 3.380 3.418 89,067 +0.02(+0.45%)
Jun 19, 2003 3.441 3.548 3.402 3.402 133,927 +0.04(+1.14%)
Jun 18, 2003 3.372 3.402 3.364 3.364 103,061 -0.02(-0.68%)
Jun 17, 2003 3.418 3.456 3.364 3.387 411,722 +0.02(+0.45%)
Jun 16, 2003 3.387 3.441 3.303 3.372 243,397 +0.24(+7.56%)
Jun 13, 2003 3.127 3.234 3.127 3.135 15,563 -0.02(-0.73%)
Jun 12, 2003 3.142 3.165 3.135 3.158 78,342 +0.05(+1.47%)
Jun 11, 2003 3.051 3.150 3.051 3.112 23,541 +0.07(+2.26%)
Jun 10, 2003 3.020 3.043 2.997 3.043 213,839 +0.05(+1.50%)
Jun 09, 2003 3.188 3.188 2.998 2.998 7,193 -0.21(-6.64%)
Jun 06, 2003 3.288 3.288 3.211 3.211 21,056 +0.02(+0.48%)
Jun 05, 2003 3.188 3.196 3.188 3.196 4,969 +0.01(+0.22%)
Jun 04, 2003 3.250 3.295 3.181 3.189 7,454 -0.14(-4.11%)
Jun 03, 2003 3.318 3.334 3.280 3.326 74,157 +0.01(+0.23%)
Jun 02, 2003 3.418 3.418 3.318 3.318 162,701 -0.09(-2.69%)
May 30, 2003 3.410 3.433 3.349 3.410 3,531 +0.08(+2.53%)
May 29, 2003 3.334 3.334 3.326 3.326 1,307 -0.06(-1.81%)
May 28, 2003 3.448 3.448 3.295 3.387 18,702 -0.12(-3.49%)
May 27, 2003 3.334 3.571 3.334 3.509 29,819 +0.24(+7.27%)
May 23, 2003 3.097 3.303 3.097 3.272 24,065 +0.21(+6.71%)
May 22, 2003 3.035 3.097 3.035 3.066 5,493 +0.04(+1.26%)
May 21, 2003 2.982 3.089 2.982 3.028 40,544 -0.02(-0.75%)
May 20, 2003 3.158 3.158 2.982 3.051 33,743 -0.15(-4.77%)
May 19, 2003 3.303 3.303 3.158 3.204 23,672 -0.13(-3.90%)
May 16, 2003 3.318 3.357 3.318 3.334 4,185 -0.02(-0.46%)
May 15, 2003 3.441 3.479 3.341 3.349 21,449 -0.02(-0.68%)
May 14, 2003 3.349 3.402 3.311 3.372 41,852 +0.05(+1.61%)
May 13, 2003 3.402 3.402 3.227 3.318 56,893 -0.08(-2.47%)
May 12, 2003 3.402 3.441 3.364 3.402 632,755 +0.01(+0.23%)
May 09, 2003 3.425 3.425 3.387 3.395 181,665 +0.02(+0.45%)
May 08, 2003 3.448 3.487 3.380 3.380 597,703 -0.06(-1.78%)
May 07, 2003 3.441 3.471 3.433 3.441 60,424 +0.00(+0.00%)
May 06, 2003 3.448 3.479 3.418 3.441 48,130 +0.04(+1.12%)
May 05, 2003 3.456 3.456 3.387 3.402 85,404 +0.06(+1.83%)
May 02, 2003 3.334 3.425 3.227 3.341 43,814 +0.05(+1.63%)
May 01, 2003 3.418 3.418 3.211 3.288 8,893 -0.13(-3.80%)
Apr 30, 2003 3.219 3.441 3.188 3.418 168,978 +0.21(+6.43%)
Apr 29, 2003 3.219 3.250 3.211 3.211 50,353 +0.02(+0.72%)
Apr 28, 2003 3.188 3.234 3.181 3.188 27,857 +0.05(+1.71%)
Apr 25, 2003 3.127 3.188 3.127 3.135 47,607 -0.01(-0.24%)
Apr 24, 2003 3.150 3.181 3.097 3.142 59,508 +0.01(+0.24%)
Apr 23, 2003 3.020 3.142 3.020 3.135 16,871 +0.07(+2.24%)
Apr 22, 2003 2.997 3.066 2.997 3.066 1,177 +0.05(+1.78%)
Apr 21, 2003 3.066 3.066 3.012 3.012 1,700 -0.08(-2.72%)
Apr 17, 2003 3.066 3.127 3.066 3.097 62,647 +0.04(+1.25%)
Apr 16, 2003 3.158 3.265 3.058 3.058 26,680 -0.08(-2.44%)
Apr 15, 2003 3.089 3.158 3.089 3.135 3,531 -0.02(-0.49%)
Apr 14, 2003 2.974 3.150 2.974 3.150 67,617 +0.23(+7.85%)
Apr 11, 2003 2.967 3.043 2.921 2.921 4,577 -0.13(-4.26%)
Apr 10, 2003 2.967 3.051 2.944 3.051 2,354 +0.04(+1.27%)
Apr 09, 2003 3.058 3.058 2.982 3.012 11,901 -0.03(-1.01%)
Apr 08, 2003 2.982 3.058 2.959 3.043 39,105 +0.09(+3.11%)
Apr 07, 2003 2.944 2.997 2.913 2.951 27,204 +0.16(+5.75%)
Apr 04, 2003 2.730 2.814 2.730 2.791 26,419 +0.00(+0.00%)
Apr 03, 2003 2.768 2.791 2.768 2.791 42,898 +0.03(+1.11%)
Apr 02, 2003 2.691 2.783 2.691 2.760 7,585 +0.12(+4.64%)
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.