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 29, 2022 7.990 8.060 7.830 7.865 2,881 -0.08(-1.07%)
Apr 28, 2022 7.760 8.000 7.740 7.950 3,068 +0.08(+1.02%)
Apr 27, 2022 7.820 8.040 7.820 7.870 1,260 -0.07(-0.88%)
Apr 26, 2022 7.840 7.940 7.840 7.940 439 +0.17(+2.19%)
Apr 25, 2022 7.900 7.901 7.770 7.770 1,380 -0.26(-3.24%)
Apr 22, 2022 8.080 8.080 8.020 8.030 658 -0.14(-1.71%)
Apr 21, 2022 8.500 8.500 8.170 8.170 2,458 -0.31(-3.66%)
Apr 20, 2022 8.292 8.480 8.292 8.480 674 +0.17(+2.05%)
Apr 19, 2022 8.300 8.330 8.300 8.310 2,408 +0.16(+1.96%)
Apr 18, 2022 8.240 8.250 8.150 8.150 2,384 -0.01(-0.12%)
Apr 14, 2022 8.020 8.170 7.900 8.160 1,190 +0.00(+0.00%)
Apr 13, 2022 8.050 8.174 7.930 8.160 3,017 +0.16(+2.00%)
Apr 12, 2022 8.150 8.150 7.975 8.000 3,440 +0.02(+0.25%)
Apr 11, 2022 8.080 8.200 7.834 7.980 1,344 -0.10(-1.24%)
Apr 08, 2022 8.080 8.080 7.940 8.080 557 +0.15(+1.89%)
Apr 07, 2022 7.930 7.930 7.930 7.930 566 -0.17(-2.10%)
Apr 06, 2022 8.000 8.100 7.920 8.100 1,785 -0.16(-1.94%)
Apr 05, 2022 8.390 8.442 8.260 8.260 757 -0.05(-0.60%)
Apr 04, 2022 8.350 8.520 8.240 8.310 3,296 +0.04(+0.48%)
Apr 01, 2022 8.240 8.346 8.230 8.270 860 +0.03(+0.36%)
Mar 31, 2022 8.370 8.370 8.240 8.240 528 +0.02(+0.24%)
Mar 30, 2022 8.550 8.550 8.201 8.220 1,817 -0.28(-3.29%)
Mar 29, 2022 8.230 8.500 8.210 8.500 1,329 +0.41(+5.07%)
Mar 28, 2022 8.310 8.310 8.070 8.090 900 -0.15(-1.82%)
Mar 25, 2022 8.220 8.340 8.200 8.240 7,399 +0.05(+0.61%)
Mar 24, 2022 8.190 8.190 8.190 8.190 335 +0.11(+1.36%)
Mar 23, 2022 8.090 8.170 8.080 8.080 1,222 -0.10(-1.16%)
Mar 22, 2022 8.120 8.175 8.040 8.175 1,869 +0.06(+0.68%)
Mar 21, 2022 8.030 8.320 8.035 8.120 1,606 +0.06(+0.74%)
Mar 18, 2022 7.980 8.150 7.980 8.060 2,180 +0.12(+1.51%)
Mar 17, 2022 8.105 8.142 7.900 7.940 3,807 +0.03(+0.38%)
Mar 16, 2022 7.970 7.970 7.910 7.910 527 +0.25(+3.26%)
Mar 15, 2022 7.650 7.660 7.650 7.660 360 +0.11(+1.40%)
Mar 14, 2022 7.730 7.730 7.554 7.554 1,226 -0.40(-4.98%)
Mar 11, 2022 7.950 7.950 7.950 7.950 416 +0.25(+3.25%)
Mar 10, 2022 7.740 7.740 7.680 7.700 792 +0.06(+0.79%)
Mar 09, 2022 7.664 7.664 7.620 7.640 1,487 +0.01(+0.13%)
Mar 08, 2022 7.360 7.630 7.340 7.630 2,137 +0.27(+3.74%)
Mar 07, 2022 7.470 7.570 7.240 7.355 2,864 -0.30(-3.98%)
Mar 04, 2022 7.510 7.660 7.510 7.660 1,330 -0.04(-0.52%)
Mar 03, 2022 7.720 8.010 7.700 7.700 5,273 -0.32(-3.99%)
Mar 02, 2022 7.660 8.020 7.542 8.020 3,685 +0.32(+4.16%)
Mar 01, 2022 7.530 7.782 7.480 7.700 3,190 -0.11(-1.41%)
Feb 28, 2022 7.300 7.810 7.280 7.810 12,763 +0.43(+5.80%)
Feb 25, 2022 7.310 7.600 7.382 7.382 2,839 +0.07(+0.99%)
Feb 24, 2022 7.210 7.420 7.130 7.310 10,921 -0.25(-3.31%)
Feb 23, 2022 7.680 7.680 7.490 7.560 1,115 -0.03(-0.40%)
Feb 22, 2022 7.630 7.763 7.540 7.590 12,118 -0.29(-3.62%)
Feb 18, 2022 7.875 0 -0.07(-0.82%)
Feb 17, 2022 8.000 8.115 7.940 7.940 3,285 -0.29(-3.58%)
Feb 16, 2022 8.130 8.240 8.120 8.235 3,118 +0.26(+3.32%)
Feb 15, 2022 7.670 8.110 7.670 7.970 9,196 +0.35(+4.66%)
Feb 14, 2022 7.560 7.640 7.550 7.615 3,624 -0.13(-1.74%)
Feb 11, 2022 8.000 8.010 7.750 7.750 2,571 -0.29(-3.61%)
Feb 10, 2022 7.970 8.145 7.810 8.040 5,585 -0.20(-2.43%)
Feb 09, 2022 8.080 8.455 8.010 8.240 9,687 +0.15(+1.92%)
Feb 08, 2022 8.022 8.130 7.970 8.085 11,333 -0.27(-3.29%)
Feb 07, 2022 8.280 8.460 8.280 8.360 2,504 +0.18(+2.20%)
Feb 04, 2022 8.300 8.300 8.082 8.180 7,758 -0.11(-1.33%)
Feb 03, 2022 8.520 8.290 4,514 -0.25(-2.89%)
Feb 02, 2022 8.580 8.680 8.480 8.537 14,329 -0.53(-5.88%)
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.