Patria Investments Ltd Cl A (NQ: PAX )

13.40 -0.23 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 13.59 13.63 13.30 13.40 471,118 -0.23(-1.69%)
Apr 15, 2024 14.03 14.03 13.60 13.63 339,376 -0.25(-1.80%)
Apr 12, 2024 14.17 14.17 13.88 13.88 246,383 -0.26(-1.84%)
Apr 11, 2024 14.39 14.43 14.13 14.14 234,967 -0.22(-1.53%)
Apr 10, 2024 14.40 14.63 14.27 14.36 440,396 -0.29(-1.98%)
Apr 09, 2024 14.57 14.67 14.40 14.65 234,686 +0.19(+1.31%)
Apr 08, 2024 14.47 14.55 14.41 14.46 268,267 +0.11(+0.77%)
Apr 05, 2024 14.33 14.52 14.25 14.35 200,802 +0.03(+0.21%)
Apr 04, 2024 14.60 14.77 14.30 14.32 244,568 -0.21(-1.45%)
Apr 03, 2024 14.32 14.63 14.32 14.53 377,392 +0.08(+0.55%)
Apr 02, 2024 14.60 14.68 14.43 14.45 310,960 -0.20(-1.37%)
Apr 01, 2024 14.87 14.90 14.55 14.65 161,540 -0.19(-1.28%)
Mar 28, 2024 14.55 14.87 14.55 14.84 516,438 +0.31(+2.13%)
Mar 27, 2024 14.47 14.58 14.43 14.53 272,997 +0.15(+1.04%)
Mar 26, 2024 14.48 14.56 14.37 14.38 246,872 -0.05(-0.35%)
Mar 25, 2024 14.52 14.57 14.40 14.43 282,414 +0.00(+0.00%)
Mar 22, 2024 14.53 14.60 14.41 14.43 254,969 -0.05(-0.35%)
Mar 21, 2024 14.56 14.62 14.38 14.48 667,481 -0.05(-0.34%)
Mar 20, 2024 14.33 14.60 14.19 14.53 434,993 +0.16(+1.11%)
Mar 19, 2024 14.50 14.60 14.33 14.37 356,255 -0.18(-1.24%)
Mar 18, 2024 14.61 14.73 14.53 14.55 233,779 -0.10(-0.68%)
Mar 15, 2024 14.60 14.78 14.56 14.65 516,895 +0.00(+0.00%)
Mar 14, 2024 14.74 14.76 14.55 14.65 230,150 -0.13(-0.88%)
Mar 13, 2024 14.67 14.81 14.65 14.78 351,760 +0.15(+1.03%)
Mar 12, 2024 14.89 14.90 14.61 14.63 273,290 -0.24(-1.61%)
Mar 11, 2024 14.93 15.04 14.72 14.87 233,328 +0.02(+0.13%)
Mar 08, 2024 14.99 15.04 14.79 14.85 349,922 -0.01(-0.07%)
Mar 07, 2024 15.04 15.04 14.79 14.86 446,073 -0.06(-0.40%)
Mar 06, 2024 14.75 14.94 14.71 14.92 436,924 +0.14(+0.95%)
Mar 05, 2024 14.85 14.91 14.71 14.78 265,864 +0.01(+0.07%)
Mar 04, 2024 14.94 14.94 14.71 14.77 249,037 -0.12(-0.81%)
Mar 01, 2024 14.95 15.01 14.85 14.89 380,233 -0.01(-0.07%)
Feb 29, 2024 15.14 15.14 14.80 14.90 417,036 +0.01(+0.07%)
Feb 28, 2024 14.90 15.06 14.82 14.89 231,560 -0.04(-0.27%)
Feb 27, 2024 15.07 15.23 14.85 14.93 276,182 -0.03(-0.20%)
Feb 26, 2024 14.91 15.03 14.69 14.96 325,701 +0.07(+0.47%)
Feb 23, 2024 15.20 15.20 14.87 14.89 228,588 -0.26(-1.72%)
Feb 22, 2024 15.24 15.46 14.96 15.15 399,005 -0.14(-0.92%)
Feb 21, 2024 15.14 15.41 15.09 15.29 260,063 +0.04(+0.29%)
Feb 20, 2024 15.12 15.72 15.08 15.25 432,653 +0.06(+0.42%)
Feb 16, 2024 14.62 15.29 14.52 15.18 386,786 +0.71(+4.92%)
Feb 15, 2024 14.66 15.75 14.38 14.47 434,005 +0.52(+3.70%)
Feb 14, 2024 13.81 13.95 13.77 13.95 265,167 +0.31(+2.29%)
Feb 13, 2024 13.96 13.99 13.56 13.64 273,189 -0.70(-4.89%)
Feb 12, 2024 14.27 14.38 14.24 14.34 203,069 +0.08(+0.55%)
Feb 09, 2024 14.07 14.32 14.00 14.27 180,056 +0.20(+1.45%)
Feb 08, 2024 13.92 14.08 13.81 14.06 162,685 +0.19(+1.41%)
Feb 07, 2024 13.90 13.93 13.70 13.87 125,189 +0.04(+0.28%)
Feb 06, 2024 13.60 13.83 13.60 13.83 97,873 +0.22(+1.65%)
Feb 05, 2024 13.81 13.81 13.59 13.60 185,306 -0.37(-2.65%)
Feb 02, 2024 13.93 14.06 13.88 13.97 146,699 -0.06(-0.42%)
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.