Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Patrick Inds Inc (NQ: PATK )

112.86 -1.74 (-1.52%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 3, 2024 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 (%)
Dec 31, 2008 0.1334 0.2587 0.1334 0.2587 7,421 +0.04(+16.36%)
Dec 30, 2008 0.1900 0.2361 0.1011 0.2223 45,206 +0.03(+17.02%)
Dec 29, 2008 0.2142 0.2142 0.1819 0.1900 44,830 -0.03(-15.47%)
Dec 26, 2008 0.2183 0.2248 0.2142 0.2248 12,171 +0.01(+4.91%)
Dec 24, 2008 0.2142 0.2142 0.2142 0.2142 974 -0.01(-3.64%)
Dec 23, 2008 0.2223 0.2243 0.2142 0.2223 37,627 +0.01(+5.77%)
Dec 22, 2008 0.2425 0.2830 0.2102 0.2102 104,116 -0.04(-16.13%)
Dec 19, 2008 0.2506 0.2506 0.2506 0.2506 586 +0.02(+10.71%)
Dec 18, 2008 0.2830 0.2830 0.2264 0.2264 100,417 -0.06(-20.00%)
Dec 17, 2008 0.2708 0.2951 0.2708 0.2830 2,721 +0.01(+4.48%)
Dec 16, 2008 0.2547 0.2830 0.2547 0.2708 8,665 +0.02(+6.35%)
Dec 15, 2008 0.2627 0.2692 0.2547 0.2547 20,137 +0.01(+3.28%)
Dec 12, 2008 0.2870 0.2910 0.2466 0.2466 10,211 -0.02(-6.15%)
Dec 11, 2008 0.2627 0.3759 0.2506 0.2627 23,427 +0.04(+15.66%)
Dec 10, 2008 0.3840 0.3840 0.2264 0.2272 12,829 -0.04(-15.49%)
Dec 09, 2008 0.2405 0.3517 0.2405 0.2688 9,197 -0.07(-20.07%)
Dec 08, 2008 0.2264 0.3638 0.2264 0.3363 9,613 +0.11(+48.57%)
Dec 05, 2008 0.2425 0.2425 0.2264 0.2264 9,647 -0.00(-1.76%)
Dec 04, 2008 0.2304 0.2304 0.2264 0.2304 6,805 +0.00(+1.79%)
Dec 03, 2008 0.2951 0.3436 0.2264 0.2264 36,850 -0.09(-29.11%)
Dec 02, 2008 0.2506 0.3193 0.2223 0.3193 4,205 +0.02(+5.33%)
Dec 01, 2008 0.3032 0.3032 0.3032 0.3032 10,894 +0.03(+11.94%)
Nov 28, 2008 0.2951 0.2951 0.2708 0.2708 1,731 -0.06(-17.28%)
Nov 25, 2008 0.3638 0.3274 0.3274 0.3274 4,205 -0.02(-4.71%)
Nov 24, 2008 0.2183 0.3436 0.2183 0.3436 34,037 +0.09(+33.71%)
Nov 21, 2008 0.2264 0.2570 0.2183 0.2570 6,258 +0.04(+17.72%)
Nov 20, 2008 0.2183 0.2223 0.2183 0.2183 13,108 -0.08(-27.03%)
Nov 19, 2008 0.3274 0.3274 0.2062 0.2991 81,389 -0.06(-17.78%)
Nov 18, 2008 0.4729 0.4729 0.3436 0.3638 19,271 -0.04(-10.00%)
Nov 17, 2008 0.4527 0.4527 0.3921 0.4042 35,895 -0.11(-21.69%)
Nov 14, 2008 0.5134 0.5215 0.5134 0.5162 3,710 -0.02(-3.98%)
Nov 13, 2008 0.6225 0.6266 0.3719 0.5376 45,028 -0.09(-14.42%)
Nov 12, 2008 0.6993 0.6993 0.6282 0.6282 5,007 -0.08(-11.20%)
Nov 11, 2008 0.7195 0.7195 0.6791 0.7074 16,740 +0.00(+0.00%)
Nov 07, 2008 0.8004 0.7074 0.7074 0.7074 8,163 -0.16(-18.83%)
Nov 05, 2008 0.8715 0.8715 0.8715 0.8715 0 +0.14(+19.78%)
Nov 04, 2008 0.8489 0.8489 0.7276 0.7276 19,592 -0.06(-7.22%)
Nov 03, 2008 0.7842 0.9499 0.7842 0.7842 6,503 +0.01(+1.04%)
Oct 31, 2008 0.7883 0.7883 0.7761 0.7761 1,484 +0.01(+1.05%)
Oct 30, 2008 0.9968 0.9968 0.7680 0.7680 2,473 -0.02(-2.56%)
Oct 29, 2008 0.8691 1.037 0.7761 0.7883 8,658 -0.06(-7.14%)
Oct 28, 2008 1.180 1.180 0.7883 0.8489 17,725 -0.19(-17.97%)
Oct 27, 2008 1.027 1.051 0.9095 1.035 13,257 +0.03(+3.23%)
Oct 24, 2008 0.7680 1.002 0.7680 1.002 23,872 +0.23(+30.53%)
Oct 23, 2008 0.8691 0.8691 0.7680 0.7680 4,947 +0.04(+5.56%)
Oct 22, 2008 0.8287 0.8287 0.7276 0.7276 39,556 -0.15(-16.67%)
Oct 21, 2008 1.043 1.051 0.8731 0.8731 11,923 -0.18(-16.92%)
Oct 20, 2008 1.037 1.051 1.033 1.051 33,673 +0.13(+13.54%)
Oct 17, 2008 1.100 1.100 0.9257 0.9257 9,059 -0.08(-8.40%)
Oct 16, 2008 1.047 1.152 1.011 1.011 33,765 -0.04(-3.47%)
Oct 15, 2008 0.8125 1.047 0.8125 1.047 8,411 +0.22(+26.34%)
Oct 14, 2008 0.8853 0.9055 0.8165 0.8287 30,304 +0.02(+3.02%)
Oct 13, 2008 0.9984 1.051 0.7114 0.8044 84,164 +0.12(+17.06%)
Oct 10, 2008 0.8287 0.8287 0.6751 0.6872 451,314 -0.16(-19.05%)
Oct 09, 2008 1.112 1.201 0.8489 0.8489 67,684 -0.26(-23.64%)
Oct 08, 2008 1.237 1.415 1.023 1.112 57,887 -0.24(-17.66%)
Oct 07, 2008 1.512 1.617 1.334 1.350 43,576 -0.15(-10.22%)
Oct 06, 2008 2.183 2.183 0.4891 1.504 56,304 -0.70(-31.74%)
Oct 03, 2008 2.235 2.260 2.203 2.203 4,452 -0.06(-2.85%)
Oct 02, 2008 2.324 2.324 2.268 2.268 742 +0.06(+2.75%)
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.