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, 2015 2.470 2.520 2.470 2.480 29,660 +0.07(+2.86%)
Apr 29, 2015 2.460 2.600 2.390 2.411 97,676 -0.13(-5.08%)
Apr 28, 2015 2.530 2.560 2.490 2.540 28,389 -0.03(-1.17%)
Apr 27, 2015 2.600 2.600 2.540 2.570 26,533 -0.09(-3.38%)
Apr 24, 2015 2.650 2.700 2.650 2.660 33,922 +0.01(+0.38%)
Apr 23, 2015 2.600 2.670 2.590 2.650 8,922 +0.02(+0.76%)
Apr 22, 2015 2.600 2.650 2.599 2.630 10,822 +0.03(+1.15%)
Apr 21, 2015 2.640 2.640 2.570 2.600 13,899 -0.11(-4.06%)
Apr 20, 2015 2.720 2.720 2.680 2.710 60,874 -0.11(-3.90%)
Apr 17, 2015 2.830 2.830 2.780 2.820 14,783 +0.00(+0.00%)
Apr 16, 2015 2.830 2.860 2.810 2.820 10,634 +0.01(+0.36%)
Apr 15, 2015 2.800 2.860 2.790 2.810 64,157 +0.00(+0.00%)
Apr 14, 2015 2.800 2.820 2.730 2.810 29,606 +0.03(+1.08%)
Apr 13, 2015 2.750 2.830 2.750 2.780 72,013 +0.15(+5.70%)
Apr 10, 2015 2.600 2.680 2.600 2.630 118,858 +0.01(+0.38%)
Apr 09, 2015 2.620 2.680 2.610 2.620 81,979 +0.00(+0.00%)
Apr 08, 2015 2.610 2.690 2.590 2.620 65,049 -0.02(-0.76%)
Apr 07, 2015 2.660 2.710 2.640 2.640 146,743 +0.01(+0.38%)
Apr 06, 2015 2.600 2.690 2.600 2.630 129,937 +0.07(+2.73%)
Apr 02, 2015 2.580 2.560 2.560 2.560 114,100 +0.00(+0.00%)
Apr 01, 2015 2.700 2.700 2.540 2.560 280,292 -0.16(-5.88%)
Mar 31, 2015 2.750 2.780 2.700 2.720 56,879 -0.11(-3.89%)
Mar 30, 2015 2.900 2.900 2.780 2.830 92,683 -0.10(-3.41%)
Mar 27, 2015 2.910 2.950 2.880 2.930 69,826 +0.00(+0.00%)
Mar 26, 2015 2.930 2.941 2.900 2.930 125,941 +0.04(+1.38%)
Mar 25, 2015 2.950 2.970 2.890 2.890 296,176 -0.03(-1.03%)
Mar 24, 2015 2.910 2.943 2.890 2.920 78,927 +0.04(+1.39%)
Mar 23, 2015 2.930 2.940 2.860 2.880 87,361 -0.06(-2.04%)
Mar 20, 2015 2.890 2.950 2.880 2.940 65,611 +0.04(+1.38%)
Mar 19, 2015 3.080 3.120 2.880 2.900 176,228 -0.06(-2.03%)
Mar 18, 2015 3.060 3.062 2.920 2.960 619,323 -0.16(-5.13%)
Mar 17, 2015 2.980 3.120 2.980 3.120 365,365 +0.07(+2.30%)
Mar 16, 2015 3.350 3.350 3.030 3.050 529,233 -0.16(-4.84%)
Mar 13, 2015 3.160 3.220 2.880 3.205 209,174 -0.02(-0.77%)
Mar 12, 2015 3.362 3.400 3.160 3.230 783,113 -0.10(-3.00%)
Mar 11, 2015 3.460 3.510 3.320 3.330 637,940 -0.25(-6.98%)
Mar 10, 2015 3.670 3.689 3.530 3.580 359,237 -0.18(-4.79%)
Mar 09, 2015 3.770 3.770 3.700 3.760 17,910 -0.07(-1.83%)
Mar 06, 2015 3.850 3.870 3.780 3.830 17,915 -0.02(-0.52%)
Mar 05, 2015 3.830 3.870 3.810 3.850 13,868 +0.01(+0.26%)
Mar 04, 2015 3.900 3.910 3.790 3.840 24,240 -0.01(-0.26%)
Mar 03, 2015 3.760 3.890 3.760 3.850 29,730 +0.10(+2.67%)
Mar 02, 2015 3.730 3.770 3.680 3.750 24,231 -0.11(-2.85%)
Feb 27, 2015 3.820 3.860 3.780 3.860 50,937 +0.01(+0.26%)
Feb 26, 2015 3.840 3.850 3.800 3.850 25,842 -0.04(-1.03%)
Feb 25, 2015 3.840 3.930 3.840 3.890 21,719 +0.00(+0.00%)
Feb 24, 2015 3.850 3.900 3.790 3.890 33,978 -0.04(-1.02%)
Feb 23, 2015 3.910 3.952 3.884 3.930 27,411 +0.10(+2.61%)
Feb 20, 2015 3.820 3.850 3.770 3.830 33,458 +0.01(+0.26%)
Feb 19, 2015 3.830 3.870 3.768 3.820 23,997 +0.04(+1.06%)
Feb 18, 2015 3.800 3.811 3.727 3.780 38,242 -0.05(-1.31%)
Feb 17, 2015 3.820 3.870 3.810 3.830 26,938 +0.16(+4.36%)
Feb 13, 2015 3.680 3.670 3.670 3.670 10,800 -0.01(-0.27%)
Feb 12, 2015 3.700 3.730 3.640 3.680 13,204 -0.08(-2.13%)
Feb 11, 2015 3.810 3.810 3.690 3.760 19,294 -0.09(-2.34%)
Feb 10, 2015 3.890 3.910 3.810 3.850 38,642 +0.10(+2.67%)
Feb 09, 2015 3.720 3.784 3.710 3.750 22,126 +0.10(+2.74%)
Feb 06, 2015 3.570 3.680 3.570 3.650 31,332 +0.05(+1.39%)
Feb 05, 2015 3.620 3.670 3.570 3.600 29,237 +0.06(+1.69%)
Feb 04, 2015 3.590 3.610 3.510 3.540 44,146 +0.13(+3.81%)
Feb 03, 2015 3.540 3.700 3.410 3.410 38,054 +0.16(+4.92%)
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.