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

Patrick Inds Inc (NQ: PATK )

106.63 -1.44 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 82.90 83.91 81.86 82.28 96,808 -0.53(-0.64%)
Aug 30, 2023 82.81 84.04 81.99 82.82 84,845 -0.48(-0.58%)
Aug 29, 2023 79.54 83.38 78.95 83.30 87,393 +3.87(+4.87%)
Aug 28, 2023 78.89 80.14 78.72 79.43 43,783 +0.85(+1.08%)
Aug 25, 2023 78.79 79.17 77.42 78.59 44,402 +0.15(+0.19%)
Aug 24, 2023 79.31 80.11 78.32 78.44 82,413 -1.11(-1.39%)
Aug 23, 2023 78.17 80.00 77.79 79.54 71,089 +1.26(+1.61%)
Aug 22, 2023 78.18 78.51 77.18 78.28 108,842 +0.39(+0.50%)
Aug 21, 2023 78.79 79.16 77.04 77.89 97,683 -0.71(-0.91%)
Aug 18, 2023 76.64 78.79 76.35 78.60 71,317 +1.08(+1.39%)
Aug 17, 2023 79.06 80.61 77.23 77.53 89,128 -1.51(-1.91%)
Aug 16, 2023 79.58 80.88 78.91 79.03 86,661 -0.61(-0.76%)
Aug 15, 2023 80.18 80.47 79.48 79.64 107,838 -1.16(-1.44%)
Aug 14, 2023 79.49 80.85 78.73 80.81 86,682 +0.65(+0.81%)
Aug 11, 2023 80.87 81.35 79.74 80.16 146,169 -1.10(-1.35%)
Aug 10, 2023 81.56 82.25 80.02 81.26 92,942 +0.00(+0.00%)
Aug 09, 2023 82.07 82.07 80.66 81.26 63,726 -0.88(-1.07%)
Aug 08, 2023 81.31 82.39 79.97 82.14 125,256 -0.62(-0.74%)
Aug 07, 2023 83.64 84.12 82.42 82.75 104,340 -0.61(-0.73%)
Aug 04, 2023 82.85 83.46 82.23 83.36 113,856 +0.48(+0.58%)
Aug 03, 2023 83.06 83.53 82.21 82.88 167,934 -0.40(-0.48%)
Aug 02, 2023 82.91 84.01 82.91 83.28 88,317 -0.80(-0.95%)
Aug 01, 2023 84.29 85.10 83.85 84.08 196,879 -0.59(-0.69%)
Jul 31, 2023 84.46 85.36 83.68 84.67 124,456 +0.75(+0.90%)
Jul 28, 2023 84.61 85.25 83.58 83.92 123,283 +0.97(+1.17%)
Jul 27, 2023 82.81 85.46 82.06 82.95 129,202 +0.83(+1.01%)
Jul 26, 2023 81.41 82.51 81.07 82.12 114,245 +0.57(+0.70%)
Jul 25, 2023 81.27 82.47 80.66 81.55 63,163 +0.00(+0.00%)
Jul 24, 2023 81.47 82.83 81.17 81.55 108,625 +0.57(+0.70%)
Jul 21, 2023 84.48 84.52 80.01 80.98 183,548 -2.82(-3.36%)
Jul 20, 2023 83.54 84.07 82.40 83.80 244,487 +0.10(+0.12%)
Jul 19, 2023 82.80 84.10 81.52 83.70 84,577 +0.75(+0.91%)
Jul 18, 2023 82.49 84.65 82.48 82.95 98,149 +0.38(+0.46%)
Jul 17, 2023 81.93 82.71 80.45 82.57 84,369 +0.87(+1.07%)
Jul 14, 2023 82.13 82.36 81.01 81.70 102,597 -0.12(-0.14%)
Jul 13, 2023 80.89 81.99 80.03 81.81 94,663 +1.17(+1.46%)
Jul 12, 2023 81.51 81.55 80.16 80.64 99,692 +0.94(+1.18%)
Jul 11, 2023 78.66 79.88 78.31 79.70 77,927 +1.78(+2.29%)
Jul 10, 2023 76.73 78.38 76.73 77.92 74,148 +1.26(+1.65%)
Jul 07, 2023 75.81 77.52 75.81 76.66 75,573 +1.18(+1.57%)
Jul 06, 2023 75.29 75.97 74.28 75.47 103,203 -0.98(-1.28%)
Jul 05, 2023 78.14 78.14 76.39 76.45 105,308 -1.79(-2.29%)
Jul 03, 2023 77.92 79.54 77.50 78.24 44,536 -0.02(-0.03%)
Jun 30, 2023 78.74 79.01 77.33 78.26 81,943 +0.57(+0.73%)
Jun 29, 2023 77.44 78.55 76.88 77.69 57,788 +0.42(+0.54%)
Jun 28, 2023 76.75 77.54 76.06 77.27 119,635 +0.55(+0.71%)
Jun 27, 2023 73.53 77.14 72.95 76.73 82,916 +3.13(+4.25%)
Jun 26, 2023 72.86 75.10 72.86 73.60 170,312 +0.66(+0.90%)
Jun 23, 2023 72.96 74.20 71.92 72.94 378,275 -1.44(-1.93%)
Jun 22, 2023 75.74 76.30 74.08 74.38 107,426 -1.36(-1.80%)
Jun 21, 2023 73.31 76.22 73.31 75.74 98,651 -0.30(-0.40%)
Jun 20, 2023 76.49 77.17 75.42 76.04 102,792 -0.49(-0.64%)
Jun 16, 2023 78.22 78.87 75.32 76.53 443,567 -1.69(-2.16%)
Jun 15, 2023 76.33 78.30 75.94 78.22 107,273 +14.38(+22.53%)
May 08, 2023 64.76 65.12 63.43 63.84 96,095 -0.84(-1.29%)
May 05, 2023 63.67 64.99 63.38 64.68 118,329 +1.96(+3.13%)
May 04, 2023 64.12 64.12 62.36 62.72 127,649 -2.05(-3.17%)
May 03, 2023 66.04 67.70 64.39 64.77 240,176 -1.07(-1.62%)
May 02, 2023 66.79 66.79 63.57 65.83 135,103 -1.46(-2.17%)
May 01, 2023 66.46 67.73 66.22 67.29 145,238 +0.61(+0.92%)
Apr 28, 2023 66.34 67.72 66.34 66.68 164,278 +0.12(+0.18%)
Apr 27, 2023 63.75 67.61 63.06 66.56 352,484 +3.84(+6.12%)
Apr 26, 2023 65.40 65.60 62.38 62.73 224,547 -3.14(-4.76%)
Apr 25, 2023 66.93 66.93 65.02 65.86 167,178 -1.48(-2.19%)
Apr 24, 2023 67.46 68.38 67.09 67.34 80,241 -0.17(-0.26%)
Apr 21, 2023 68.19 68.20 67.10 67.51 98,978 -0.94(-1.38%)
Apr 20, 2023 67.99 69.03 67.52 68.46 124,719 -0.14(-0.20%)
Apr 19, 2023 67.81 68.79 67.00 68.59 142,545 +1.20(+1.79%)
Apr 18, 2023 66.92 67.79 66.92 67.39 88,326 +0.08(+0.12%)
Apr 17, 2023 67.04 67.51 66.28 67.31 57,559 +0.39(+0.58%)
Apr 14, 2023 66.68 67.78 66.10 66.92 140,955 +0.23(+0.35%)
Apr 13, 2023 66.84 67.02 65.61 66.69 147,279 +0.18(+0.28%)
Apr 12, 2023 67.51 67.73 65.98 66.50 100,192 -0.44(-0.65%)
Apr 11, 2023 64.78 67.24 64.23 66.94 185,068 +2.75(+4.28%)
Apr 10, 2023 62.33 65.12 62.33 64.19 173,180 +1.80(+2.88%)
Apr 06, 2023 63.22 63.33 62.23 62.39 127,027 -0.60(-0.96%)
Apr 05, 2023 63.72 63.72 62.28 63.00 188,855 -1.20(-1.86%)
Apr 04, 2023 66.07 66.16 63.25 64.19 206,334 -2.45(-3.67%)
Apr 03, 2023 66.94 67.56 65.95 66.64 122,969 -0.21(-0.32%)
Mar 31, 2023 65.25 67.15 65.25 66.85 140,112 +2.00(+3.09%)
Mar 30, 2023 65.56 66.16 64.54 64.85 81,108 -0.03(-0.04%)
Mar 29, 2023 65.94 65.95 64.22 64.88 109,191 -0.38(-0.58%)
Mar 28, 2023 64.15 65.39 64.15 65.26 150,259 +0.94(+1.47%)
Mar 27, 2023 65.12 65.92 63.82 64.32 140,160 +0.03(+0.05%)
Mar 24, 2023 64.32 64.84 63.04 64.29 136,598 -0.56(-0.87%)
Mar 23, 2023 66.56 66.56 63.85 64.85 217,804 -1.17(-1.77%)
Mar 22, 2023 67.47 67.88 65.94 66.02 171,361 -1.19(-1.76%)
Mar 21, 2023 67.05 68.45 66.89 67.20 244,997 +1.40(+2.13%)
Mar 20, 2023 66.60 67.85 65.57 65.80 194,233 -0.08(-0.12%)
Mar 17, 2023 66.59 67.61 65.50 65.88 532,648 -1.84(-2.71%)
Mar 16, 2023 65.34 68.41 65.34 67.72 155,651 +1.40(+2.11%)
Mar 15, 2023 64.61 66.44 64.59 66.32 175,658 +0.07(+0.10%)
Mar 14, 2023 67.28 67.79 65.18 66.25 218,228 +0.85(+1.29%)
Mar 13, 2023 65.97 66.52 64.61 65.41 151,250 -1.96(-2.91%)
Mar 10, 2023 68.79 69.02 66.64 67.37 290,333 -1.87(-2.69%)
Mar 09, 2023 70.29 70.29 68.84 69.23 127,921 -1.09(-1.55%)
Mar 08, 2023 69.86 70.64 68.95 70.32 123,418 +0.48(+0.68%)
Mar 07, 2023 69.76 70.31 67.34 69.85 196,628 -1.18(-1.66%)
Mar 06, 2023 72.22 72.31 70.16 71.02 201,876 -0.89(-1.24%)
Mar 03, 2023 71.76 72.97 71.05 71.92 154,735 +0.86(+1.22%)
Mar 02, 2023 70.48 71.15 70.17 71.05 135,768 +0.27(+0.38%)
Mar 01, 2023 70.62 71.50 70.08 70.78 115,718 +0.00(+0.00%)
Feb 28, 2023 70.93 71.42 70.02 70.78 166,877 +0.06(+0.08%)
Feb 27, 2023 71.20 71.93 70.57 70.72 78,424 -0.03(-0.04%)
Feb 24, 2023 69.47 70.75 69.08 70.75 169,806 +0.03(+0.04%)
Feb 23, 2023 71.01 71.31 69.26 70.72 115,074 +0.20(+0.29%)
Feb 22, 2023 69.57 71.49 69.57 70.52 184,723 +1.14(+1.64%)
Feb 21, 2023 70.88 71.41 69.04 69.38 186,902 -2.58(-3.59%)
Feb 17, 2023 72.71 72.71 71.19 71.96 165,546 -0.64(-0.88%)
Feb 16, 2023 71.77 73.37 71.59 72.61 111,678 +0.28(+0.39%)
Feb 15, 2023 71.63 73.03 71.38 72.33 122,381 -0.11(-0.15%)
Feb 14, 2023 72.56 73.01 71.47 72.43 110,252 -0.80(-1.09%)
Feb 13, 2023 71.71 73.46 71.25 73.23 136,931 +1.36(+1.89%)
Feb 10, 2023 71.46 72.91 71.05 71.87 252,978 +0.76(+1.07%)
Feb 09, 2023 69.05 73.05 68.97 71.11 273,701 +0.28(+0.40%)
Feb 08, 2023 71.73 72.40 70.44 70.83 175,814 -1.61(-2.23%)
Feb 07, 2023 71.84 72.69 71.01 72.44 152,030 +0.12(+0.16%)
Feb 06, 2023 73.40 74.44 71.10 72.33 178,817 -2.22(-2.98%)
Feb 03, 2023 71.95 75.29 71.95 74.55 295,659 +1.63(+2.24%)
Feb 02, 2023 70.61 73.82 70.61 72.92 439,244 +2.87(+4.09%)
Feb 01, 2023 68.49 70.61 68.23 70.05 228,842 +1.51(+2.20%)
Jan 31, 2023 66.70 69.07 66.70 68.54 245,981 +1.96(+2.94%)
Jan 30, 2023 65.74 66.82 64.93 66.58 167,940 +0.32(+0.48%)
Jan 27, 2023 65.80 66.88 65.80 66.26 158,756 +0.39(+0.59%)
Jan 26, 2023 65.81 65.91 64.17 65.87 193,948 +0.20(+0.31%)
Jan 25, 2023 64.65 65.86 63.93 65.67 98,480 +0.29(+0.44%)
Jan 24, 2023 64.17 65.82 63.87 65.38 133,052 +0.69(+1.06%)
Jan 23, 2023 63.34 64.89 63.30 64.70 120,957 +1.83(+2.92%)
Jan 20, 2023 61.73 62.99 60.11 62.86 150,452 +1.44(+2.34%)
Jan 19, 2023 60.87 61.91 60.27 61.42 164,945 -0.03(-0.05%)
Jan 18, 2023 63.82 64.06 60.93 61.45 305,870 -1.79(-2.83%)
Jan 17, 2023 63.51 64.36 62.68 63.24 161,663 -0.73(-1.15%)
Jan 13, 2023 63.35 64.28 62.91 63.97 119,275 +0.28(+0.44%)
Jan 12, 2023 63.97 64.93 62.93 63.69 157,592 -0.01(-0.02%)
Jan 11, 2023 63.49 64.09 62.61 63.70 150,331 +0.52(+0.83%)
Jan 10, 2023 62.40 63.47 62.20 63.18 110,932 +0.82(+1.32%)
Jan 09, 2023 61.77 64.14 61.59 62.36 214,168 +0.96(+1.56%)
Jan 06, 2023 60.76 62.20 60.22 61.40 162,533 +1.33(+2.22%)
Jan 05, 2023 58.06 60.21 57.40 60.07 344,747 +1.54(+2.62%)
Jan 04, 2023 59.18 60.00 57.95 58.53 158,573 -0.33(-0.56%)
Jan 03, 2023 58.85 60.51 58.49 58.86 156,044 +0.34(+0.58%)
Dec 30, 2022 58.91 59.30 58.23 58.53 108,652 -0.86(-1.45%)
Dec 29, 2022 58.78 60.18 58.70 59.38 171,883 +1.47(+2.53%)
Dec 28, 2022 60.00 60.20 57.82 57.92 187,882 -1.86(-3.12%)
Dec 27, 2022 58.89 60.68 58.21 59.78 193,773 +0.70(+1.19%)
Dec 23, 2022 58.53 59.38 58.08 59.08 165,664 +0.51(+0.87%)
Dec 22, 2022 57.50 58.68 55.70 58.56 239,114 +0.26(+0.45%)
Dec 21, 2022 56.53 58.30 56.53 58.30 144,454 +2.04(+3.62%)
Dec 20, 2022 56.86 58.15 55.62 56.27 231,740 -0.64(-1.12%)
Dec 19, 2022 59.46 59.57 56.34 56.90 258,422 -2.88(-4.81%)
Dec 16, 2022 59.59 60.63 59.01 59.78 1,172,260 -0.20(-0.34%)
Dec 15, 2022 59.47 60.55 58.96 59.98 211,073 -0.30(-0.50%)
Dec 14, 2022 58.37 61.15 57.63 60.28 339,428 +4.08(+7.25%)
Dec 13, 2022 57.67 58.31 55.59 56.21 357,887 +0.18(+0.33%)
Dec 12, 2022 54.30 56.02 54.00 56.02 171,743 +1.56(+2.87%)
Dec 09, 2022 54.18 55.73 54.18 54.46 173,537 -0.24(-0.44%)
Dec 08, 2022 54.46 55.73 54.05 54.70 229,372 +0.28(+0.51%)
Dec 07, 2022 55.25 55.81 53.45 54.42 222,902 -1.13(-2.03%)
Dec 06, 2022 55.41 56.25 54.95 55.55 235,326 -0.10(-0.17%)
Dec 05, 2022 55.36 55.71 54.19 55.65 208,175 -0.14(-0.24%)
Dec 02, 2022 54.01 55.98 53.95 55.78 143,612 +0.33(+0.59%)
Dec 01, 2022 54.66 55.68 54.30 55.45 203,973 +1.44(+2.66%)
Nov 30, 2022 52.85 54.04 51.20 54.02 217,917 +0.89(+1.67%)
Nov 29, 2022 52.42 53.60 52.42 53.13 101,964 +0.52(+0.99%)
Nov 28, 2022 52.88 53.06 52.09 52.60 235,690 -0.66(-1.23%)
Nov 25, 2022 53.07 53.53 52.89 53.26 41,224 +0.37(+0.69%)
Nov 23, 2022 52.67 52.89 52.44 52.89 90,556 +0.18(+0.35%)
Nov 22, 2022 51.52 52.96 51.52 52.71 149,987 +1.47(+2.86%)
Nov 21, 2022 51.80 51.80 50.78 51.25 164,168 -0.83(-1.60%)
Nov 18, 2022 52.80 53.52 51.05 52.08 150,924 +0.51(+0.98%)
Nov 17, 2022 50.34 51.77 50.34 51.57 188,944 +0.41(+0.81%)
Nov 16, 2022 51.31 51.51 50.27 51.16 173,822 -0.87(-1.68%)
Nov 15, 2022 53.22 54.17 51.91 52.03 173,786 -0.18(-0.35%)
Nov 14, 2022 52.76 53.96 52.08 52.21 191,853 -0.90(-1.70%)
Nov 11, 2022 52.28 53.99 51.75 53.12 174,082 +2.08(+4.07%)
Nov 10, 2022 47.68 51.88 47.68 51.04 378,460 +5.57(+12.24%)
Nov 09, 2022 45.64 46.21 45.28 45.47 118,592 -0.52(-1.12%)
Nov 08, 2022 45.90 47.30 45.49 45.99 244,327 +0.36(+0.80%)
Nov 07, 2022 44.86 45.92 44.33 45.62 110,567 +1.31(+2.96%)
Nov 04, 2022 44.02 44.85 43.33 44.31 138,801 +1.03(+2.39%)
Nov 03, 2022 43.03 43.86 42.23 43.28 236,565 -0.54(-1.22%)
Nov 02, 2022 44.77 45.54 43.77 43.81 358,222 -1.38(-3.05%)
Nov 01, 2022 44.58 45.49 44.38 45.19 177,828 +1.41(+3.22%)
Oct 31, 2022 45.08 45.40 43.73 43.79 237,013 -1.48(-3.28%)
Oct 28, 2022 46.42 47.04 44.06 45.27 258,754 -1.34(-2.88%)
Oct 27, 2022 48.66 48.66 45.90 46.61 254,723 +2.38(+5.37%)
Oct 26, 2022 44.29 45.83 43.63 44.24 189,344 +0.46(+1.05%)
Oct 25, 2022 43.14 44.40 43.14 43.78 232,895 +0.50(+1.15%)
Oct 24, 2022 42.69 43.59 42.40 43.28 164,796 +0.93(+2.19%)
Oct 21, 2022 41.55 42.48 40.98 42.35 128,818 +1.07(+2.60%)
Oct 20, 2022 41.18 42.42 41.11 41.28 286,060 -0.13(-0.32%)
Oct 19, 2022 42.99 43.42 39.99 41.41 223,576 -2.35(-5.36%)
Oct 18, 2022 43.81 44.61 43.30 43.76 156,108 +0.93(+2.17%)
Oct 17, 2022 42.70 43.18 42.19 42.83 136,141 +0.74(+1.75%)
Oct 14, 2022 43.42 43.42 41.68 42.09 131,647 -0.63(-1.48%)
Oct 13, 2022 42.34 43.59 40.97 42.72 189,414 -0.62(-1.44%)
Oct 12, 2022 43.09 43.86 42.23 43.34 185,921 +0.44(+1.03%)
Oct 11, 2022 42.88 44.19 42.60 42.90 165,619 -0.29(-0.67%)
Oct 10, 2022 41.95 43.49 41.40 43.19 236,097 +1.46(+3.49%)
Oct 07, 2022 44.50 44.85 41.41 41.74 155,034 -3.24(-7.20%)
Oct 06, 2022 44.14 45.36 44.02 44.97 255,251 +0.62(+1.40%)
Oct 05, 2022 43.26 44.66 43.26 44.35 245,224 -0.21(-0.47%)
Oct 04, 2022 42.38 44.58 42.33 44.56 239,343 +2.87(+6.89%)
Oct 03, 2022 42.23 42.53 41.34 41.69 215,124 -0.31(-0.73%)
Sep 30, 2022 42.21 43.56 41.97 41.99 229,413 -0.17(-0.41%)
Sep 29, 2022 42.20 42.24 40.60 42.17 212,408 -0.80(-1.87%)
Sep 28, 2022 41.97 43.29 41.35 42.97 193,085 +1.14(+2.73%)
Sep 27, 2022 42.18 42.68 41.11 41.83 315,772 +0.16(+0.39%)
Sep 26, 2022 41.22 42.47 41.08 41.67 226,184 -0.10(-0.23%)
Sep 23, 2022 42.88 42.88 40.53 41.76 333,934 -1.97(-4.51%)
Sep 22, 2022 44.12 44.88 42.93 43.74 247,187 -0.65(-1.47%)
Sep 21, 2022 45.40 45.60 44.24 44.39 206,498 -0.43(-0.96%)
Sep 20, 2022 45.79 45.79 43.83 44.82 173,828 -1.43(-3.09%)
Sep 19, 2022 45.25 46.40 45.07 46.25 167,645 +0.43(+0.94%)
Sep 16, 2022 45.53 45.89 44.48 45.82 474,733 -0.13(-0.29%)
Sep 15, 2022 45.81 46.77 45.64 45.95 140,975 -0.33(-0.70%)
Sep 14, 2022 46.16 46.71 45.38 46.28 197,460 +0.04(+0.08%)
Sep 13, 2022 48.93 48.93 45.95 46.24 238,665 -4.00(-7.97%)
Sep 12, 2022 48.56 50.53 48.38 50.24 234,929 +2.34(+4.88%)
Sep 09, 2022 47.06 48.40 47.03 47.90 172,205 +1.13(+2.42%)
Sep 08, 2022 47.90 48.19 46.23 46.77 230,884 -1.67(-3.44%)
Sep 07, 2022 48.39 48.91 47.79 48.44 235,611 -0.17(-0.35%)
Sep 06, 2022 49.12 49.58 47.84 48.61 190,162 -0.31(-0.63%)
Sep 02, 2022 50.88 51.62 48.48 48.92 205,211 -1.62(-3.20%)
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.