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 (%)
Jan 31, 2014 8.450 8.590 8.440 8.545 31,042 -0.04(-0.52%)
Jan 30, 2014 8.630 8.720 8.590 8.590 38,329 -0.15(-1.72%)
Jan 29, 2014 8.770 8.790 8.660 8.740 51,201 -0.07(-0.79%)
Jan 28, 2014 8.900 8.940 8.750 8.810 58,339 -0.23(-2.54%)
Jan 27, 2014 9.170 9.170 8.970 9.040 44,303 -0.15(-1.63%)
Jan 24, 2014 9.310 9.330 9.160 9.190 75,545 -0.17(-1.76%)
Jan 23, 2014 9.360 9.400 9.310 9.355 30,759 +0.10(+1.08%)
Jan 22, 2014 9.320 9.380 9.239 9.255 23,099 +0.04(+0.49%)
Jan 21, 2014 9.410 9.410 9.190 9.210 28,152 -0.17(-1.81%)
Jan 17, 2014 9.460 9.380 9.380 9.380 31,600 -0.03(-0.32%)
Jan 16, 2014 9.440 9.550 9.350 9.410 62,160 +0.16(+1.73%)
Jan 15, 2014 9.180 9.400 9.240 9.250 109,455 +0.07(+0.76%)
Jan 14, 2014 9.100 9.220 9.100 9.180 36,580 +0.21(+2.34%)
Jan 13, 2014 9.040 9.140 8.950 8.970 61,605 -0.10(-1.10%)
Jan 10, 2014 9.030 9.090 9.000 9.070 42,762 +0.04(+0.44%)
Jan 09, 2014 9.140 9.150 8.870 9.030 134,486 +0.11(+1.23%)
Jan 08, 2014 9.200 9.220 8.860 8.920 150,898 -0.18(-1.98%)
Jan 07, 2014 9.050 9.200 9.050 9.100 28,939 +0.09(+1.00%)
Jan 06, 2014 9.070 9.090 8.980 9.010 43,859 +0.01(+0.11%)
Jan 03, 2014 9.020 9.050 8.950 9.000 59,134 -0.06(-0.72%)
Jan 02, 2014 9.120 9.140 9.040 9.065 44,869 -0.32(-3.36%)
Dec 31, 2013 9.150 9.380 9.380 9.380 417,600 +0.31(+3.42%)
Dec 30, 2013 9.030 9.110 9.030 9.070 37,805 +0.05(+0.55%)
Dec 27, 2013 8.990 9.090 8.970 9.020 26,931 +0.00(+0.00%)
Dec 26, 2013 9.120 9.120 8.960 9.020 29,890 -0.18(-1.96%)
Dec 24, 2013 9.200 9.240 9.150 9.200 60,725 +0.03(+0.33%)
Dec 23, 2013 9.110 9.220 9.070 9.170 160,887 +0.39(+4.44%)
Dec 20, 2013 8.710 8.850 8.710 8.780 21,031 +0.02(+0.23%)
Dec 19, 2013 8.720 8.840 8.620 8.760 94,051 -0.16(-1.79%)
Dec 18, 2013 8.880 9.000 8.820 8.920 52,308 +0.01(+0.11%)
Dec 17, 2013 8.980 8.990 8.880 8.910 31,084 -0.08(-0.89%)
Dec 16, 2013 8.880 9.010 8.870 8.990 68,218 +0.18(+2.04%)
Dec 13, 2013 8.760 8.870 8.760 8.810 31,808 +0.05(+0.57%)
Dec 12, 2013 8.820 8.930 8.750 8.760 35,052 +0.01(+0.11%)
Dec 11, 2013 8.910 8.940 8.710 8.750 60,472 -0.15(-1.69%)
Dec 10, 2013 8.950 8.960 8.850 8.900 40,314 -0.17(-1.87%)
Dec 09, 2013 9.080 9.150 9.040 9.070 48,122 -0.14(-1.52%)
Dec 06, 2013 9.040 9.250 9.040 9.210 0 +0.18(+1.99%)
Dec 05, 2013 9.080 9.150 8.990 9.030 0 -0.01(-0.11%)
Dec 04, 2013 9.070 9.170 8.960 9.040 0 -0.40(-4.24%)
Dec 03, 2013 9.530 9.750 9.380 9.440 0 -0.31(-3.18%)
Dec 02, 2013 9.660 9.779 9.610 9.750 0 +0.23(+2.42%)
Nov 29, 2013 9.390 9.530 9.390 9.520 0 +0.10(+1.06%)
Nov 27, 2013 9.430 9.500 9.370 9.420 0 +0.02(+0.21%)
Nov 26, 2013 9.300 9.450 9.300 9.400 0 +0.01(+0.11%)
Nov 25, 2013 9.460 9.470 9.320 9.390 0 -0.19(-1.98%)
Nov 22, 2013 9.600 9.600 9.371 9.580 0 +0.18(+1.91%)
Nov 21, 2013 9.540 9.581 9.360 9.400 0 -0.18(-1.88%)
Nov 20, 2013 9.680 9.683 9.488 9.580 0 +0.07(+0.74%)
Nov 19, 2013 9.470 9.570 9.390 9.510 0 +0.05(+0.53%)
Nov 18, 2013 9.400 9.580 9.310 9.460 0 +0.10(+1.07%)
Nov 15, 2013 9.320 9.360 9.210 9.360 0 +0.09(+0.97%)
Nov 14, 2013 9.220 9.300 9.170 9.270 0 -0.20(-2.11%)
Nov 13, 2013 9.340 9.500 9.327 9.470 125,518 +0.23(+2.49%)
Nov 12, 2013 9.060 9.250 9.060 9.240 0 +0.43(+4.88%)
Nov 11, 2013 8.810 8.860 8.590 8.810 0 +0.35(+4.14%)
Nov 08, 2013 8.210 8.470 8.210 8.460 0 +0.64(+8.18%)
Nov 07, 2013 8.220 8.220 7.820 7.820 0 -0.30(-3.69%)
Nov 06, 2013 8.080 8.150 8.050 8.120 0 +0.27(+3.44%)
Nov 05, 2013 7.860 7.900 7.710 7.850 0 -0.08(-1.01%)
Nov 04, 2013 7.990 8.010 7.860 7.930 0 -0.16(-1.98%)
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.