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 (%)
Mar 31, 2020 3.660 3.710 3.580 3.710 1,393 -0.09(-2.37%)
Mar 30, 2020 3.600 3.800 3.540 3.800 889 +0.09(+2.43%)
Mar 27, 2020 4.081 4.081 3.670 3.710 5,900 +0.07(+1.92%)
Mar 26, 2020 3.640 3.640 3.640 133 +0.00(+0.00%)
Mar 25, 2020 3.418 3.640 3.418 3.640 2,250 +0.21(+6.13%)
Mar 24, 2020 3.430 3.570 3.420 3.430 676 +0.03(+0.88%)
Mar 23, 2020 3.310 3.470 2.900 3.400 3,128 -0.11(-3.13%)
Mar 20, 2020 3.510 3.510 3.510 3.510 200 +0.00(+0.00%)
Mar 19, 2020 3.390 3.520 3.390 3.510 1,655 +0.25(+7.67%)
Mar 18, 2020 3.200 3.300 3.200 3.260 2,541 +0.05(+1.56%)
Mar 17, 2020 3.270 3.330 3.175 3.210 3,185 -0.03(-0.92%)
Mar 16, 2020 3.500 3.500 3.200 3.240 3,454 -0.39(-10.75%)
Mar 13, 2020 3.360 3.630 3.300 3.630 3,100 +0.27(+8.04%)
Mar 12, 2020 3.650 3.650 3.270 3.360 10,881 -0.59(-15.02%)
Mar 11, 2020 4.020 4.020 3.954 3.954 822 -0.10(-2.37%)
Mar 10, 2020 4.050 4.070 4.050 4.050 874 +0.16(+4.11%)
Mar 09, 2020 4.010 4.010 3.800 3.890 4,763 -0.31(-7.38%)
Mar 06, 2020 4.190 4.270 4.190 4.200 3,000 -0.11(-2.55%)
Mar 05, 2020 4.300 4.340 4.300 4.310 1,592 -0.29(-6.30%)
Mar 04, 2020 4.610 4.610 4.590 4.600 755 -0.19(-3.97%)
Mar 03, 2020 4.850 4.850 4.760 4.790 1,399 -0.19(-3.82%)
Mar 02, 2020 4.770 4.980 4.700 4.980 8,778 +0.42(+9.21%)
Feb 28, 2020 4.660 4.660 4.560 4.560 3,500 -0.24(-5.00%)
Feb 27, 2020 4.710 4.840 4.636 4.800 3,677 -0.06(-1.23%)
Feb 26, 2020 4.992 4.992 4.860 4.860 4,805 +0.11(+2.27%)
Feb 25, 2020 4.855 4.855 4.752 4.752 1,991 -0.17(-3.41%)
Feb 24, 2020 4.920 5.020 4.750 4.920 6,961 -0.02(-0.40%)
Feb 21, 2020 4.951 5.070 4.880 4.940 1,300 -0.12(-2.37%)
Feb 20, 2020 5.060 5.060 5.060 149 +0.00(+0.00%)
Feb 19, 2020 4.898 5.060 4.898 5.060 1,869 +0.12(+2.43%)
Feb 18, 2020 4.860 5.090 4.860 4.940 5,660 +0.25(+5.33%)
Feb 14, 2020 4.735 4.735 4.690 4.690 500 +0.03(+0.67%)
Feb 13, 2020 4.647 4.659 4.513 4.659 2,862 -0.19(-3.90%)
Feb 12, 2020 4.710 4.848 4.710 4.848 1,936 -0.01(-0.11%)
Feb 11, 2020 4.853 4.853 4.853 4.853 179 -0.13(-2.58%)
Feb 10, 2020 5.050 5.074 4.972 4.982 3,838 -0.13(-2.56%)
Feb 07, 2020 5.090 5.150 5.000 5.112 7,800 +0.19(+3.78%)
Feb 06, 2020 4.870 5.040 4.860 4.926 16,123 +0.03(+0.54%)
Feb 05, 2020 4.600 5.050 4.600 4.900 128,292 +0.42(+9.25%)
Feb 04, 2020 4.440 4.560 4.330 4.485 6,833 +0.03(+0.56%)
Feb 03, 2020 4.490 4.510 4.440 4.460 7,352 +0.06(+1.36%)
Jan 31, 2020 4.400 4.400 4.240 4.400 9,100 +0.00(+0.00%)
Jan 30, 2020 4.590 4.590 4.400 4.400 4,144 -0.13(-2.87%)
Jan 29, 2020 4.500 4.537 4.370 4.530 34,607 +0.21(+4.86%)
Jan 28, 2020 4.250 4.320 4.250 4.320 2,042 +0.10(+2.37%)
Jan 27, 2020 4.220 4.220 4.220 4.220 833 -0.02(-0.50%)
Jan 24, 2020 4.241 4.241 4.241 143 +0.00(+0.00%)
Jan 23, 2020 4.241 4.241 4.241 25 +0.00(+0.00%)
Jan 22, 2020 4.200 4.317 4.200 4.241 5,153 +0.04(+0.98%)
Jan 21, 2020 4.150 4.200 4.150 4.200 1,263 +0.11(+2.63%)
Jan 17, 2020 4.092 4.092 4.092 94 +0.00(+0.00%)
Jan 16, 2020 4.186 4.230 4.092 4.092 1,397 -0.15(-3.48%)
Jan 15, 2020 4.320 4.320 4.209 4.240 1,863 +0.01(+0.32%)
Jan 14, 2020 4.115 4.254 4.050 4.226 2,876 +0.19(+4.61%)
Jan 13, 2020 4.030 4.048 4.010 4.040 1,153 +0.00(+0.00%)
Jan 10, 2020 4.016 4.090 4.016 4.040 3,200 -0.01(-0.17%)
Jan 09, 2020 4.100 4.110 4.010 4.047 2,105 -0.07(-1.66%)
Jan 08, 2020 4.115 4.115 4.115 4.115 295 +0.04(+1.08%)
Jan 07, 2020 4.000 4.071 4.000 4.071 2,348 -0.06(-1.57%)
Jan 06, 2020 4.126 4.210 4.035 4.136 2,372 -0.21(-4.92%)
Jan 03, 2020 4.350 4.350 4.350 14 +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.