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

Presidio Property Trust Inc (NQ: SQFT )

0.7200 +0.0130 (+1.84%)
Streaming Delayed Price Updated: 3:00 PM EST, Nov 8, 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 (%)
May 31, 2024 0.7500 0.8200 0.7500 0.7940 30,999 +0.03(+3.55%)
May 30, 2024 0.7920 0.8199 0.7600 0.7668 40,754 -0.03(-4.15%)
May 29, 2024 0.8200 0.8200 0.8000 0.8000 20,040 -0.02(-2.45%)
May 28, 2024 0.8300 0.8500 0.8200 0.8201 13,850 -0.01(-1.58%)
May 24, 2024 0.8500 0.8500 0.8301 0.8333 13,704 -0.03(-2.96%)
May 23, 2024 0.8600 0.8600 0.8327 0.8587 14,432 -0.00(-0.56%)
May 22, 2024 0.8850 0.9000 0.8501 0.8635 32,517 -0.04(-4.06%)
May 21, 2024 0.8800 0.9000 0.8800 0.9000 24,569 +0.01(+0.56%)
May 20, 2024 0.8800 0.9400 0.8800 0.8950 27,543 +0.02(+1.70%)
May 17, 2024 0.8940 0.9399 0.8800 0.8800 16,140 -0.02(-2.17%)
May 16, 2024 0.8710 0.9228 0.8650 0.8995 14,760 -0.02(-1.85%)
May 15, 2024 0.9079 0.9200 0.8607 0.9165 12,530 +0.01(+1.50%)
May 14, 2024 0.8800 0.9199 0.8601 0.9030 16,373 +0.03(+3.20%)
May 13, 2024 0.8900 0.8900 0.8450 0.8750 31,818 -0.00(-0.53%)
May 10, 2024 0.8500 0.9000 0.8452 0.8797 38,766 +0.03(+4.11%)
May 09, 2024 0.8300 0.8800 0.8300 0.8450 21,070 -0.00(-0.08%)
May 08, 2024 0.8400 0.8999 0.8400 0.8457 54,098 -0.00(-0.51%)
May 07, 2024 0.8747 0.9184 0.8400 0.8500 16,974 -0.03(-3.41%)
May 06, 2024 0.8500 0.9200 0.8400 0.8800 61,832 +0.03(+3.83%)
May 03, 2024 0.8108 0.9000 0.8108 0.8475 35,289 +0.04(+4.67%)
May 02, 2024 0.8510 0.9000 0.8043 0.8097 23,938 -0.04(-4.85%)
May 01, 2024 0.8250 0.8886 0.8250 0.8510 20,078 -0.03(-2.88%)
Apr 30, 2024 0.9300 0.9300 0.8251 0.8762 48,172 -0.04(-4.76%)
Apr 29, 2024 0.9500 0.9556 0.9100 0.9200 6,068 -0.05(-5.14%)
Apr 26, 2024 0.9700 0.9799 0.9022 0.9699 19,043 +0.05(+5.02%)
Apr 25, 2024 1.000 1.000 0.8925 0.9235 78,702 -0.10(-9.46%)
Apr 24, 2024 0.9300 1.030 0.9300 1.020 23,259 +0.05(+5.15%)
Apr 23, 2024 0.8900 0.9899 0.8700 0.9700 41,087 -0.01(-0.61%)
Apr 22, 2024 0.8769 1.010 0.8353 0.9760 92,542 +0.14(+16.86%)
Apr 19, 2024 0.9900 0.9900 0.8300 0.8352 35,169 -0.06(-7.20%)
Apr 18, 2024 0.8844 0.9999 0.8400 0.9000 76,553 -0.00(-0.01%)
Apr 17, 2024 0.9500 0.9500 0.8900 0.9001 45,818 -0.02(-2.16%)
Apr 16, 2024 0.9600 1.040 0.9000 0.9200 143,327 -0.02(-2.15%)
Apr 15, 2024 1.020 1.020 0.9361 0.9402 24,546 -0.04(-4.07%)
Apr 12, 2024 1.020 1.020 0.9601 0.9801 37,349 -0.04(-3.91%)
Apr 11, 2024 1.030 1.040 1.000 1.020 16,339 -0.02(-1.92%)
Apr 10, 2024 1.050 1.050 1.010 1.040 23,228 +0.00(+0.00%)
Apr 09, 2024 1.070 1.090 0.9900 1.040 74,760 -0.01(-0.95%)
Apr 08, 2024 1.000 1.130 1.000 1.050 39,772 +0.00(+0.43%)
Apr 05, 2024 1.110 1.110 1.010 1.046 27,245 -0.05(-4.52%)
Apr 04, 2024 1.140 1.200 1.090 1.095 22,072 -0.05(-4.78%)
Apr 03, 2024 1.210 1.205 1.060 1.150 28,060 -0.02(-1.71%)
Apr 02, 2024 1.160 1.188 1.150 1.170 3,842 -0.01(-0.85%)
Apr 01, 2024 1.200 1.200 1.173 1.180 32,470 -0.04(-3.28%)
Mar 28, 2024 1.120 1.230 1.120 1.220 25,133 +0.06(+5.17%)
Mar 27, 2024 1.175 1.254 1.122 1.160 25,327 +0.00(+0.00%)
Mar 26, 2024 1.150 1.239 1.120 1.160 32,706 -0.07(-5.69%)
Mar 25, 2024 1.280 1.280 1.200 1.230 33,182 -0.07(-5.38%)
Mar 22, 2024 1.290 1.310 1.220 1.300 24,368 +0.00(+0.00%)
Mar 21, 2024 1.310 1.360 1.260 1.300 24,572 -0.04(-2.99%)
Mar 20, 2024 1.350 1.390 1.250 1.340 67,153 +0.01(+0.75%)
Mar 19, 2024 1.260 1.390 1.260 1.330 78,141 +0.04(+3.10%)
Mar 18, 2024 1.180 1.305 1.140 1.290 105,262 +0.11(+9.32%)
Mar 15, 2024 1.100 1.180 1.060 1.180 20,444 +0.05(+4.42%)
Mar 14, 2024 1.200 1.260 1.106 1.130 64,864 -0.07(-5.83%)
Mar 13, 2024 1.060 1.320 1.020 1.200 102,534 +0.19(+18.81%)
Mar 12, 2024 1.010 1.070 1.000 1.010 24,304 +0.00(+0.00%)
Mar 11, 2024 0.9915 1.030 0.9900 1.010 25,977 -0.02(-1.94%)
Mar 08, 2024 1.060 1.100 1.020 1.030 20,972 +0.00(+0.00%)
Mar 07, 2024 1.010 1.098 0.9900 1.030 52,866 -0.02(-1.90%)
Mar 06, 2024 1.050 1.060 1.030 1.050 17,364 +0.01(+0.96%)
Mar 05, 2024 1.090 1.090 1.015 1.040 70,347 -0.01(-0.95%)
Mar 04, 2024 1.100 1.100 1.030 1.050 45,572 -0.04(-3.67%)
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.