Patria Investments Ltd Cl A (NQ: PAX )

14.96 +0.06 (+0.44%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 13.93 14.11 13.78 14.03 217,761 +0.13(+0.91%)
Jan 31, 2024 14.44 14.44 13.89 13.91 200,997 -0.35(-2.46%)
Jan 30, 2024 14.34 14.37 14.22 14.26 111,858 -0.15(-1.02%)
Jan 29, 2024 14.25 14.40 14.13 14.40 170,999 +0.15(+1.03%)
Jan 26, 2024 14.14 14.39 14.14 14.26 149,703 +0.13(+0.90%)
Jan 25, 2024 13.96 14.13 13.83 14.13 215,533 +0.33(+2.40%)
Jan 24, 2024 13.91 13.96 13.65 13.80 252,260 -0.03(-0.21%)
Jan 23, 2024 14.01 14.01 13.79 13.83 258,519 -0.04(-0.28%)
Jan 22, 2024 14.07 14.16 13.76 13.87 263,962 -0.05(-0.35%)
Jan 19, 2024 14.00 14.00 13.65 13.92 275,685 +0.03(+0.21%)
Jan 18, 2024 14.04 14.09 13.81 13.89 170,400 -0.11(-0.77%)
Jan 17, 2024 13.95 14.10 13.89 13.99 194,007 -0.19(-1.31%)
Jan 16, 2024 14.33 14.33 14.08 14.18 195,899 -0.16(-1.09%)
Jan 12, 2024 14.58 14.59 14.30 14.33 118,448 -0.04(-0.27%)
Jan 11, 2024 14.47 14.52 14.24 14.37 193,136 -0.10(-0.67%)
Jan 10, 2024 14.45 14.61 14.36 14.47 133,977 -0.07(-0.47%)
Jan 09, 2024 14.56 14.78 14.44 14.54 197,623 -0.22(-1.52%)
Jan 08, 2024 14.34 14.83 14.31 14.76 309,522 +0.33(+2.30%)
Jan 05, 2024 14.41 14.66 14.41 14.43 196,231 -0.11(-0.74%)
Jan 04, 2024 14.63 14.75 14.52 14.54 139,002 -0.01(-0.07%)
Jan 03, 2024 14.93 14.93 14.55 14.55 147,139 -0.40(-2.67%)
Jan 02, 2024 15.06 15.11 14.80 14.95 149,672 -0.17(-1.10%)
Dec 29, 2023 15.48 15.48 15.10 15.11 181,750 -0.37(-2.39%)
Dec 28, 2023 15.49 15.58 15.36 15.48 228,842 -0.11(-0.69%)
Dec 27, 2023 15.36 15.59 15.36 15.59 241,900 +0.28(+1.85%)
Dec 26, 2023 15.10 15.37 15.10 15.31 175,850 +0.30(+2.01%)
Dec 22, 2023 15.04 15.17 15.00 15.01 280,912 +0.05(+0.33%)
Dec 21, 2023 14.98 15.02 14.89 14.96 214,938 +0.08(+0.52%)
Dec 20, 2023 15.11 15.40 14.86 14.88 348,416 -0.22(-1.48%)
Dec 19, 2023 14.98 15.16 14.98 15.10 230,099 +0.24(+1.64%)
Dec 18, 2023 14.64 15.02 14.64 14.86 201,493 +0.16(+1.06%)
Dec 15, 2023 14.74 14.96 14.59 14.71 1,304,905 -0.02(-0.13%)
Dec 14, 2023 14.46 14.74 14.42 14.72 394,112 +0.45(+3.14%)
Dec 13, 2023 14.07 14.29 13.69 14.28 243,130 +0.26(+1.88%)
Dec 12, 2023 14.01 14.03 13.85 14.01 171,990 +0.09(+0.63%)
Dec 11, 2023 13.99 14.04 13.87 13.93 263,204 -0.11(-0.76%)
Dec 08, 2023 13.84 14.05 13.83 14.03 188,498 +0.19(+1.34%)
Dec 07, 2023 13.95 14.01 13.83 13.85 247,413 +0.06(+0.42%)
Dec 06, 2023 14.13 14.13 13.72 13.79 300,359 -0.24(-1.74%)
Dec 05, 2023 14.04 14.15 13.93 14.03 197,663 -0.01(-0.07%)
Dec 04, 2023 14.01 14.15 13.94 14.04 149,946 -0.04(-0.28%)
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.