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, 2003 2.263 2.317 2.256 2.294 20,664 +0.00(+0.00%)
Jan 30, 2003 2.340 2.332 2.278 2.294 72,454 -0.05(-1.96%)
Jan 29, 2003 2.263 2.447 2.263 2.340 44,206 +0.07(+3.03%)
Jan 28, 2003 2.225 2.286 2.202 2.271 17,394 +0.05(+2.06%)
Jan 27, 2003 2.301 2.301 2.217 2.225 62,124 -0.11(-4.90%)
Jan 24, 2003 2.378 2.393 2.332 2.340 16,610 -0.04(-1.61%)
Jan 23, 2003 2.363 2.401 2.363 2.378 3,792 +0.05(+2.30%)
Jan 22, 2003 2.378 2.401 2.286 2.324 32,043 -0.05(-2.25%)
Jan 21, 2003 2.447 2.447 2.370 2.378 58,200 -0.10(-4.01%)
Jan 17, 2003 2.554 2.554 2.477 2.477 1,700 -0.01(-0.31%)
Jan 16, 2003 2.477 2.561 2.477 2.485 28,511 +0.08(+3.17%)
Jan 15, 2003 2.408 2.454 2.408 2.408 11,770 +0.05(+1.94%)
Jan 14, 2003 2.424 2.447 2.355 2.363 43,291 -0.08(-3.13%)
Jan 13, 2003 2.454 2.500 2.424 2.439 37,143 -0.03(-1.24%)
Jan 10, 2003 2.447 2.477 2.447 2.470 10,463 -0.02(-0.62%)
Jan 09, 2003 2.485 2.561 2.477 2.485 12,032 -0.02(-0.61%)
Jan 08, 2003 2.523 2.531 2.485 2.500 30,604 -0.03(-1.21%)
Jan 07, 2003 2.577 2.577 2.531 2.531 2,484 -0.05(-1.78%)
Jan 06, 2003 2.600 2.638 2.561 2.577 34,135 -0.06(-2.32%)
Jan 03, 2003 2.561 2.638 2.561 2.638 9,678 +0.08(+3.29%)
Jan 02, 2003 2.623 2.623 2.538 2.554 9,939 -0.16(-5.92%)
Dec 31, 2002 2.814 2.814 2.630 2.714 53,884 -0.06(-2.20%)
Dec 30, 2002 2.844 2.844 2.737 2.775 83,050 -0.13(-4.47%)
Dec 27, 2002 2.928 2.928 2.875 2.905 56,631 +0.07(+2.43%)
Dec 26, 2002 2.837 2.959 2.829 2.837 90,767 +0.12(+4.51%)
Dec 24, 2002 2.844 2.844 2.676 2.714 54,669 -0.14(-4.83%)
Dec 23, 2002 2.814 2.883 2.791 2.852 14,125 +0.00(+0.00%)
Dec 20, 2002 2.814 2.883 2.753 2.852 60,162 +0.09(+3.32%)
Dec 19, 2002 2.982 3.012 2.753 2.760 87,105 -0.22(-7.44%)
Dec 18, 2002 3.035 3.051 2.913 2.982 64,347 -0.05(-1.76%)
Dec 17, 2002 3.043 3.043 3.020 3.035 7,324 -0.02(-0.75%)
Dec 16, 2002 3.035 3.058 3.020 3.058 108,685 +0.02(+0.50%)
Dec 13, 2002 3.051 3.051 3.043 3.043 4,054 +0.01(+0.25%)
Dec 12, 2002 3.058 3.066 3.035 3.035 348,028 -0.02(-0.75%)
Dec 11, 2002 3.074 3.097 3.051 3.058 662,705 -0.02(-0.50%)
Dec 10, 2002 3.058 3.089 3.058 3.074 734,378 +0.05(+1.51%)
Dec 09, 2002 3.074 3.074 3.020 3.028 1,572,471 -0.08(-2.46%)
Dec 06, 2002 3.066 3.135 3.066 3.104 19,356 -0.03(-0.98%)
Dec 05, 2002 3.074 3.135 3.074 3.135 12,555 +0.05(+1.49%)
Dec 04, 2002 3.097 3.097 2.990 3.089 19,095 -0.05(-1.46%)
Dec 03, 2002 3.173 3.173 3.127 3.135 172,510 -0.07(-2.15%)
Dec 02, 2002 3.257 3.288 3.181 3.204 1,101,109 +0.16(+5.28%)
Nov 29, 2002 3.074 3.089 3.043 3.043 65,132 -0.02(-0.50%)
Nov 27, 2002 3.058 3.097 3.005 3.058 729,800 +0.05(+1.52%)
Nov 26, 2002 3.058 3.058 2.982 3.012 102,276 -0.05(-1.50%)
Nov 25, 2002 3.058 3.081 3.043 3.058 928,075 +0.05(+1.78%)
Nov 22, 2002 3.028 3.043 2.997 3.005 27,727 -0.02(-0.51%)
Nov 21, 2002 3.020 3.058 2.982 3.020 318,601 +0.01(+0.25%)
Nov 20, 2002 3.012 3.028 3.012 3.012 124,510 +0.00(+0.00%)
Nov 19, 2002 3.043 3.043 2.982 3.012 3,662 -0.03(-1.01%)
Nov 18, 2002 3.058 3.058 3.035 3.043 572,723 +0.02(+0.50%)
Nov 15, 2002 3.005 3.058 3.005 3.028 54,669 +0.02(+0.51%)
Nov 14, 2002 3.058 3.066 3.012 3.012 82,658 -0.05(-1.50%)
Nov 13, 2002 3.051 3.058 3.043 3.058 160,739 +0.01(+0.25%)
Nov 12, 2002 3.058 3.058 3.005 3.051 5,100 +0.03(+1.01%)
Nov 11, 2002 3.035 3.043 3.005 3.020 19,356 +0.02(+0.77%)
Nov 08, 2002 2.997 3.043 2.982 2.997 53,100 +0.04(+1.29%)
Nov 07, 2002 3.058 3.058 2.944 2.959 54,146 -0.12(-3.97%)
Nov 06, 2002 3.104 3.104 3.039 3.081 93,252 -0.04(-1.23%)
Nov 05, 2002 3.066 3.150 3.058 3.120 1,373,542 +0.10(+3.29%)
Nov 04, 2002 3.058 3.058 3.020 3.020 376,409 +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.