Skip to main content

Patrick Inds Inc (NQ: PATK )

106.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 25.72 26.80 25.62 25.86 313,483 +0.20(+0.79%)
Mar 30, 2020 26.65 26.65 23.21 25.66 289,335 -1.62(-5.93%)
Mar 27, 2020 27.28 28.77 26.63 27.28 356,041 -1.91(-6.55%)
Mar 26, 2020 25.55 30.21 25.53 29.19 531,000 +3.66(+14.32%)
Mar 25, 2020 23.15 26.38 22.20 25.53 442,675 +3.29(+14.78%)
Mar 24, 2020 19.71 22.69 19.65 22.24 438,411 +3.74(+20.20%)
Mar 23, 2020 17.83 19.15 15.82 18.51 401,454 +0.73(+4.08%)
Mar 20, 2020 18.52 20.13 17.26 17.78 467,100 -0.49(-2.66%)
Mar 19, 2020 17.89 19.68 15.34 18.27 663,587 +0.42(+2.37%)
Mar 18, 2020 25.57 26.55 17.40 17.85 355,172 -9.91(-35.70%)
Mar 17, 2020 27.09 28.41 24.71 27.75 470,329 +0.94(+3.49%)
Mar 16, 2020 28.01 29.78 25.87 26.82 443,040 -4.00(-12.99%)
Mar 13, 2020 29.49 30.82 27.79 30.82 412,659 +3.05(+10.98%)
Mar 12, 2020 30.65 31.76 27.62 27.77 433,521 -6.22(-18.29%)
Mar 11, 2020 33.72 35.41 33.45 33.99 293,172 -0.91(-2.61%)
Mar 10, 2020 36.95 37.47 33.50 34.90 557,392 -0.34(-0.96%)
Mar 09, 2020 40.52 41.68 35.07 35.24 585,828 -8.36(-19.17%)
Mar 06, 2020 43.91 45.69 42.34 43.60 345,806 -2.08(-4.54%)
Mar 05, 2020 48.07 48.65 45.00 45.67 226,613 -3.63(-7.36%)
Mar 04, 2020 49.58 50.21 48.08 49.30 221,831 +0.63(+1.30%)
Mar 03, 2020 49.08 50.54 47.82 48.67 266,667 +0.02(+0.04%)
Mar 02, 2020 48.81 48.81 45.87 48.65 240,156 +0.37(+0.78%)
Feb 28, 2020 47.98 50.70 46.65 48.28 277,510 -1.83(-3.65%)
Feb 27, 2020 51.76 52.39 48.71 50.11 287,571 -3.10(-5.82%)
Feb 26, 2020 53.34 54.22 52.86 53.20 259,073 +0.20(+0.38%)
Feb 25, 2020 54.99 54.99 52.81 53.00 287,068 -1.63(-2.98%)
Feb 24, 2020 53.89 55.18 53.83 54.63 121,795 -1.74(-3.08%)
Feb 21, 2020 57.09 57.09 55.74 56.37 161,297 -0.90(-1.58%)
Feb 20, 2020 56.65 57.46 56.18 57.27 218,592 +0.70(+1.24%)
Feb 19, 2020 56.65 56.94 56.16 56.57 145,120 +0.35(+0.62%)
Feb 18, 2020 55.74 56.70 55.51 56.22 152,594 +0.10(+0.18%)
Feb 14, 2020 58.71 58.83 55.95 56.12 295,785 -1.46(-2.54%)
Feb 13, 2020 54.83 58.30 54.03 57.58 484,512 +4.24(+7.95%)
Feb 12, 2020 51.94 53.63 50.94 53.34 334,119 +1.55(+3.00%)
Feb 11, 2020 50.85 52.54 50.68 51.79 247,013 +1.04(+2.05%)
Feb 10, 2020 49.35 50.77 49.19 50.75 146,030 +1.33(+2.70%)
Feb 07, 2020 50.49 50.81 49.35 49.41 122,341 -1.17(-2.31%)
Feb 06, 2020 51.22 51.31 50.04 50.58 138,658 -0.55(-1.07%)
Feb 05, 2020 49.69 51.13 49.32 51.13 157,748 +2.14(+4.36%)
Feb 04, 2020 49.57 49.94 48.85 48.99 126,562 +0.27(+0.54%)
Feb 03, 2020 47.90 49.05 47.82 48.73 140,750 +1.32(+2.78%)
Jan 31, 2020 47.65 47.93 46.67 47.41 126,827 -0.43(-0.90%)
Jan 30, 2020 47.81 48.28 47.05 47.84 149,275 -0.36(-0.74%)
Jan 29, 2020 49.88 50.31 48.06 48.20 78,338 -1.58(-3.18%)
Jan 28, 2020 48.34 49.85 48.05 49.78 118,771 +1.96(+4.11%)
Jan 27, 2020 48.12 48.50 47.58 47.81 97,487 -1.39(-2.82%)
Jan 24, 2020 49.90 49.90 48.75 49.20 81,633 -0.69(-1.39%)
Jan 23, 2020 49.37 50.05 48.69 49.90 148,820 +0.67(+1.36%)
Jan 22, 2020 49.80 49.81 48.99 49.23 185,604 +0.10(+0.20%)
Jan 21, 2020 50.22 50.22 48.99 49.13 173,797 -0.84(-1.68%)
Jan 17, 2020 51.31 51.31 49.73 49.97 150,792 -1.18(-2.30%)
Jan 16, 2020 50.98 51.30 50.24 51.15 210,768 +0.76(+1.51%)
Jan 15, 2020 50.70 51.17 49.95 50.39 187,490 -0.49(-0.97%)
Jan 14, 2020 48.47 51.28 48.47 50.88 302,903 +2.24(+4.60%)
Jan 13, 2020 47.57 48.70 47.26 48.64 92,079 +1.29(+2.72%)
Jan 10, 2020 48.21 48.21 47.30 47.36 114,900 -0.50(-1.05%)
Jan 09, 2020 48.51 48.98 47.67 47.86 185,807 -0.30(-0.63%)
Jan 08, 2020 46.82 48.54 46.29 48.16 249,511 +1.54(+3.31%)
Jan 07, 2020 47.53 47.85 46.35 46.61 150,246 -0.95(-2.00%)
Jan 06, 2020 47.24 47.84 46.50 47.57 162,643 -0.22(-0.46%)
Jan 03, 2020 47.51 47.84 46.74 47.78 147,838 -0.53(-1.10%)
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.