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, 2016 5.110 5.410 5.070 5.140 6,219 +0.02(+0.39%)
Apr 28, 2016 5.190 5.200 5.120 5.120 7,721 -0.06(-1.16%)
Apr 27, 2016 5.140 5.180 5.140 5.180 5,800 +0.01(+0.14%)
Apr 26, 2016 5.180 5.190 5.133 5.173 4,738 +0.07(+1.32%)
Apr 25, 2016 5.290 5.290 5.070 5.105 5,153 -0.05(-1.07%)
Apr 22, 2016 5.150 5.160 5.110 5.160 8,997 +0.04(+0.78%)
Apr 21, 2016 5.130 5.160 5.110 5.120 6,059 -0.05(-0.97%)
Apr 20, 2016 5.170 5.210 5.170 5.170 2,763 +0.00(+0.00%)
Apr 19, 2016 5.190 5.190 5.090 5.170 8,836 +0.13(+2.58%)
Apr 18, 2016 4.900 5.040 4.900 5.040 23,300 +0.22(+4.56%)
Apr 15, 2016 4.750 4.850 4.750 4.820 5,508 +0.00(+0.00%)
Apr 14, 2016 4.800 4.850 4.780 4.820 5,217 +0.05(+1.05%)
Apr 13, 2016 4.750 4.840 4.730 4.770 4,260 +0.14(+3.02%)
Apr 12, 2016 4.600 4.660 4.600 4.630 2,445 -0.03(-0.64%)
Apr 11, 2016 4.660 4.770 4.640 4.660 19,552 +0.02(+0.43%)
Apr 08, 2016 4.615 4.670 4.615 4.640 1,423 +0.05(+1.09%)
Apr 07, 2016 4.640 4.680 4.570 4.590 9,745 -0.02(-0.43%)
Apr 06, 2016 4.560 4.620 4.550 4.610 17,674 +0.18(+4.06%)
Apr 05, 2016 4.490 4.510 4.410 4.430 3,042 -0.09(-1.99%)
Apr 04, 2016 4.580 4.585 4.510 4.520 2,805 -0.10(-2.16%)
Apr 01, 2016 4.580 4.680 4.556 4.620 4,066 -0.04(-0.86%)
Mar 31, 2016 4.660 4.690 4.620 4.660 4,785 +0.11(+2.42%)
Mar 30, 2016 4.630 4.630 4.531 4.550 1,309 -0.03(-0.66%)
Mar 29, 2016 4.510 4.610 4.500 4.580 6,954 +0.17(+3.85%)
Mar 28, 2016 4.470 4.490 4.410 4.410 1,169 -0.10(-2.22%)
Mar 24, 2016 4.480 4.510 4.510 4.510 400 +0.02(+0.45%)
Mar 23, 2016 4.430 4.490 4.430 4.490 4,435 +0.04(+0.90%)
Mar 22, 2016 4.460 4.470 4.450 4.450 1,921 -0.01(-0.22%)
Mar 21, 2016 4.420 4.470 4.420 4.460 3,027 -0.01(-0.22%)
Mar 18, 2016 4.410 4.470 4.350 4.470 11,874 +0.03(+0.68%)
Mar 17, 2016 4.450 4.500 4.400 4.440 8,191 -0.06(-1.33%)
Mar 16, 2016 4.380 4.520 4.380 4.500 18,776 +0.25(+5.88%)
Mar 15, 2016 4.230 4.310 4.220 4.250 5,360 +0.18(+4.42%)
Mar 14, 2016 4.120 4.170 4.070 4.070 8,153 -0.10(-2.40%)
Mar 11, 2016 4.120 4.200 4.120 4.170 8,085 +0.02(+0.48%)
Mar 10, 2016 4.250 4.250 4.100 4.150 9,722 -0.14(-3.26%)
Mar 09, 2016 4.420 4.430 4.161 4.290 25,767 -0.18(-4.03%)
Mar 08, 2016 4.520 4.520 4.400 4.470 3,878 -0.07(-1.54%)
Mar 07, 2016 4.610 4.610 4.460 4.540 13,215 -0.22(-4.62%)
Mar 04, 2016 4.680 4.780 4.670 4.760 1,616 +0.04(+0.85%)
Mar 03, 2016 4.710 4.750 4.710 4.720 3,926 -0.02(-0.42%)
Mar 02, 2016 4.700 4.740 4.670 4.740 4,257 +0.05(+1.07%)
Mar 01, 2016 4.630 4.700 4.630 4.690 559 +0.22(+4.92%)
Feb 29, 2016 4.670 4.690 4.470 4.470 3,329 -0.08(-1.76%)
Feb 26, 2016 4.550 4.620 4.550 4.550 1,246 -0.01(-0.28%)
Feb 25, 2016 4.520 4.590 4.520 4.563 1,600 +0.00(+0.06%)
Feb 24, 2016 4.500 4.560 4.490 4.560 3,379 -0.05(-1.08%)
Feb 23, 2016 4.550 4.620 4.430 4.610 11,820 +0.03(+0.66%)
Feb 22, 2016 4.600 4.700 4.580 4.580 2,651 -0.02(-0.43%)
Feb 19, 2016 4.550 4.660 4.550 4.600 2,564 -0.04(-0.86%)
Feb 18, 2016 4.590 4.670 4.590 4.640 6,760 +0.04(+0.87%)
Feb 17, 2016 4.520 4.600 4.520 4.600 1,532 +0.06(+1.32%)
Feb 16, 2016 4.510 4.600 4.400 4.540 6,554 +0.17(+3.89%)
Feb 12, 2016 4.220 4.370 4.370 4.370 7,200 +0.09(+2.10%)
Feb 11, 2016 4.310 4.360 4.260 4.280 6,831 -0.15(-3.39%)
Feb 10, 2016 4.440 4.440 4.370 4.430 1,110 +0.07(+1.61%)
Feb 09, 2016 4.330 4.370 4.307 4.360 1,630 +0.08(+1.87%)
Feb 08, 2016 4.350 4.440 4.220 4.280 3,542 -0.10(-2.28%)
Feb 05, 2016 4.360 4.440 4.360 4.380 1,279 -0.03(-0.68%)
Feb 04, 2016 4.440 4.475 4.340 4.410 6,827 -0.06(-1.34%)
Feb 03, 2016 4.490 4.510 4.410 4.470 4,995 -0.02(-0.45%)
Feb 02, 2016 4.510 4.540 4.480 4.490 1,787 -0.06(-1.32%)
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.