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, 2002 3.517 3.586 3.448 3.555 40,806 +0.00(+0.00%)
Apr 29, 2002 3.487 3.555 3.471 3.555 50,745 +0.08(+2.42%)
Apr 26, 2002 3.563 3.563 3.395 3.471 8,108 -0.03(-0.87%)
Apr 25, 2002 3.380 3.502 3.380 3.502 1,961 +0.08(+2.46%)
Apr 24, 2002 3.364 3.418 3.364 3.418 4,708 -0.13(-3.66%)
Apr 23, 2002 3.502 3.586 3.479 3.548 21,449 +0.10(+2.86%)
Apr 22, 2002 3.440 3.487 3.432 3.449 17,002 +0.12(+3.70%)
Apr 19, 2002 3.341 3.364 3.288 3.326 9,155 +0.09(+2.84%)
Apr 18, 2002 3.235 3.235 3.219 3.234 11,117 -0.08(-2.31%)
Apr 17, 2002 3.318 3.341 3.227 3.311 6,277 -0.05(-1.37%)
Apr 16, 2002 3.211 3.357 3.211 3.357 11,640 +0.10(+3.05%)
Apr 15, 2002 3.188 3.257 3.188 3.257 3,792 -0.02(-0.47%)
Apr 12, 2002 3.242 3.272 3.211 3.272 8,632 -0.02(-0.47%)
Apr 11, 2002 3.219 3.288 3.219 3.288 43,291 +0.15(+4.88%)
Apr 10, 2002 3.051 3.135 3.051 3.135 11,901 +0.04(+1.23%)
Apr 09, 2002 3.173 3.173 3.058 3.097 45,252 -0.08(-2.41%)
Apr 08, 2002 3.196 3.197 3.158 3.173 28,250 -0.09(-2.81%)
Apr 05, 2002 3.211 3.272 3.211 3.265 62,255 +0.05(+1.67%)
Apr 04, 2002 3.227 3.227 3.150 3.211 254,253 -0.02(-0.47%)
Apr 03, 2002 3.364 3.380 3.188 3.227 181,011 -0.16(-4.74%)
Apr 02, 2002 3.326 3.425 3.326 3.387 69,971 +0.01(+0.23%)
Apr 01, 2002 3.433 3.494 3.280 3.380 69,971 -0.37(-9.80%)
Mar 29, 2002 3.693 3.823 3.693 3.747 58,462 +0.00(+0.00%)
Mar 28, 2002 3.693 3.823 3.693 3.747 58,462 +0.05(+1.45%)
Mar 27, 2002 3.678 3.815 3.678 3.693 6,670 +0.02(+0.63%)
Mar 26, 2002 3.755 3.755 3.662 3.670 17,656 -0.15(-4.00%)
Mar 25, 2002 3.800 3.869 3.785 3.823 21,318 -0.02(-0.60%)
Mar 22, 2002 3.808 3.846 3.785 3.846 18,964 +0.04(+1.00%)
Mar 21, 2002 3.762 3.808 3.724 3.808 6,016 +0.05(+1.22%)
Mar 20, 2002 3.762 3.799 3.762 3.762 54,408 -0.06(-1.60%)
Mar 19, 2002 3.823 3.884 3.815 3.823 213,577 +0.02(+0.40%)
Mar 18, 2002 3.831 3.953 3.785 3.808 272,301 +0.10(+2.68%)
Mar 15, 2002 3.685 3.708 3.639 3.708 13,602 +0.02(+0.62%)
Mar 14, 2002 3.639 3.685 3.555 3.685 4,969 +0.02(+0.42%)
Mar 13, 2002 3.670 3.731 3.594 3.670 115,355 -0.07(-1.84%)
Mar 12, 2002 3.670 3.747 3.670 3.739 13,209 -0.04(-1.01%)
Mar 11, 2002 3.785 3.792 3.747 3.777 139,159 +0.04(+1.02%)
Mar 08, 2002 3.731 3.747 3.678 3.739 27,204 +0.06(+1.66%)
Mar 07, 2002 3.724 3.731 3.655 3.678 7,324 +0.02(+0.63%)
Mar 06, 2002 3.701 3.701 3.632 3.655 11,640 -0.14(-3.63%)
Mar 05, 2002 3.785 3.808 3.747 3.792 32,827 -0.11(-2.75%)
Mar 04, 2002 3.922 3.938 3.808 3.899 306,176 -0.05(-1.16%)
Mar 01, 2002 3.777 3.976 3.777 3.945 281,195 +0.15(+4.03%)
Feb 28, 2002 3.914 3.914 3.777 3.792 610,128 -0.08(-1.98%)
Feb 27, 2002 3.785 3.930 3.754 3.869 1,109,218 +0.17(+4.55%)
Feb 26, 2002 3.662 3.701 3.655 3.701 170,940 +0.07(+1.89%)
Feb 25, 2002 3.739 3.762 3.594 3.632 202,460 -0.09(-2.46%)
Feb 22, 2002 3.701 3.731 3.670 3.724 216,716 +0.04(+1.02%)
Feb 21, 2002 3.747 3.762 3.685 3.686 611,567 -0.06(-1.61%)
Feb 20, 2002 3.632 3.747 3.609 3.747 628,962 +0.15(+4.26%)
Feb 19, 2002 3.831 3.831 3.532 3.594 679,446 -0.34(-8.74%)
Feb 18, 2002 4.014 4.045 3.930 3.938 201,937 +0.00(+0.00%)
Feb 15, 2002 4.014 4.045 3.930 3.938 201,937 -0.19(-4.63%)
Feb 14, 2002 4.129 4.129 4.029 4.129 272,825 +0.00(+0.00%)
Feb 13, 2002 4.091 4.129 4.091 4.129 323,963 +0.02(+0.56%)
Feb 12, 2002 4.136 4.205 4.091 4.106 488,233 -0.04(-0.92%)
Feb 11, 2002 4.266 4.266 4.098 4.144 295,059 -0.28(-6.39%)
Feb 08, 2002 4.473 4.473 4.305 4.427 130,788 +0.08(+1.95%)
Feb 07, 2002 4.389 4.473 4.335 4.342 25,896 -0.12(-2.59%)
Feb 06, 2002 4.419 4.511 4.419 4.458 57,285 +0.05(+1.22%)
Feb 05, 2002 4.312 4.404 4.312 4.404 101,230 +0.11(+2.67%)
Feb 04, 2002 4.416 4.416 4.282 4.289 313,631 +0.20(+4.86%)
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.