Patrick Inds Inc (NQ: PATK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	100.67	102.31	98.89	99.00	130,016	-1.27(-1.27%)
Jan 30, 2024	101.64	102.34	100.20	100.27	138,586	-2.34(-2.28%)
Jan 29, 2024	101.79	102.89	100.51	102.61	98,140	+1.30(+1.29%)
Jan 26, 2024	100.60	101.97	100.56	101.31	158,769	+1.26(+1.26%)
Jan 25, 2024	99.41	100.30	98.15	100.05	147,859	+1.82(+1.86%)
Jan 24, 2024	100.49	100.49	97.78	98.22	114,509	-0.25(-0.25%)
Jan 23, 2024	100.03	101.50	98.09	98.47	98,175	-0.62(-0.63%)
Jan 22, 2024	97.84	99.46	97.45	99.09	115,802	+2.22(+2.29%)
Jan 19, 2024	95.81	97.04	94.35	96.87	100,143	+1.42(+1.49%)
Jan 18, 2024	94.59	95.67	93.96	95.45	97,417	+1.99(+2.13%)
Jan 17, 2024	93.49	94.18	89.75	93.46	109,770	-1.03(-1.09%)
Jan 16, 2024	95.66	96.05	93.91	94.48	98,095	-1.86(-1.93%)
Jan 12, 2024	99.99	100.84	95.29	96.35	98,070	-1.61(-1.64%)
Jan 11, 2024	99.33	101.83	95.45	97.96	122,657	+0.90(+0.92%)
Jan 10, 2024	95.27	97.12	94.32	97.06	86,565	+1.78(+1.87%)
Jan 09, 2024	94.50	95.45	93.30	95.27	75,136	+0.10(+0.10%)
Jan 08, 2024	94.40	95.83	93.99	95.18	88,453	+1.27(+1.35%)
Jan 05, 2024	93.08	95.40	93.08	93.90	161,262	-0.20(-0.21%)
Jan 04, 2024	94.15	94.63	93.44	94.10	99,435	+0.26(+0.27%)
Jan 03, 2024	97.29	97.29	93.62	93.84	289,450	-4.59(-4.66%)
Jan 02, 2024	99.36	101.93	97.28	98.43	146,504	-0.53(-0.54%)
Dec 29, 2023	100.17	100.53	98.88	98.96	81,588	-0.94(-0.94%)
Dec 28, 2023	99.52	100.29	99.31	99.90	72,464	-0.32(-0.32%)
Dec 27, 2023	99.71	101.08	98.81	100.22	124,543	+0.85(+0.85%)
Dec 26, 2023	99.08	100.15	98.62	99.37	101,051	+1.01(+1.02%)
Dec 22, 2023	97.82	99.20	97.06	98.36	101,342	+0.93(+0.95%)
Dec 21, 2023	97.65	98.01	95.38	97.43	150,098	+0.94(+0.97%)
Dec 20, 2023	97.00	99.83	96.50	96.50	315,505	-1.09(-1.12%)
Dec 19, 2023	93.09	97.80	93.03	97.59	295,932	+5.24(+5.67%)
Dec 18, 2023	92.80	92.84	91.24	92.35	135,347	+0.43(+0.47%)
Dec 15, 2023	92.39	92.89	90.85	91.92	1,267,576	-0.24(-0.26%)
Dec 14, 2023	88.76	92.76	88.72	92.16	252,484	+4.22(+4.80%)
Dec 13, 2023	86.07	88.08	84.14	87.94	312,376	+2.07(+2.41%)
Dec 12, 2023	87.49	87.49	85.28	85.87	132,807	-1.35(-1.55%)
Dec 11, 2023	86.61	88.21	86.04	87.22	131,673	+0.57(+0.66%)
Dec 08, 2023	86.30	87.28	85.52	86.64	106,707	+0.30(+0.34%)
Dec 07, 2023	85.43	86.35	81.60	86.35	129,020	+1.90(+2.25%)
Dec 06, 2023	84.69	87.05	84.26	84.45	154,826	+0.69(+0.82%)
Dec 05, 2023	85.26	85.79	82.59	83.76	120,600	-1.52(-1.78%)
Dec 04, 2023	83.43	85.51	83.34	85.27	92,439	+1.31(+1.56%)
Dec 01, 2023	81.06	84.05	81.06	83.96	128,551	+3.06(+3.78%)
Nov 30, 2023	80.87	80.94	79.50	80.91	103,731	+0.06(+0.07%)
Nov 29, 2023	82.69	82.74	80.78	80.85	131,553	-0.68(-0.83%)
Nov 28, 2023	83.25	83.25	81.16	81.53	126,500	-1.68(-2.01%)
Nov 27, 2023	83.08	83.95	82.37	83.20	152,661	-0.44(-0.53%)
Nov 24, 2023	82.47	83.65	81.88	83.65	28,588	+1.14(+1.39%)
Nov 22, 2023	83.19	83.42	81.94	82.50	94,190	+0.28(+0.35%)
Nov 21, 2023	83.12	83.12	81.92	82.22	88,050	-1.47(-1.76%)
Nov 20, 2023	82.92	84.50	82.92	83.69	130,137	+0.48(+0.58%)
Nov 17, 2023	82.60	83.52	82.25	83.21	98,483	+1.32(+1.62%)
Nov 16, 2023	82.41	82.58	80.97	81.89	81,699	-0.40(-0.49%)
Nov 15, 2023	81.57	83.08	81.46	82.29	140,181	+0.84(+1.03%)
Nov 14, 2023	78.38	81.78	77.10	81.44	153,499	+4.74(+6.18%)
Nov 13, 2023	75.85	76.78	75.03	76.70	118,756	+0.28(+0.37%)
Nov 10, 2023	75.12	76.86	73.49	76.42	118,822	+1.48(+1.97%)
Nov 09, 2023	76.83	76.83	74.36	74.94	83,816	-1.03(-1.35%)
Nov 08, 2023	78.07	78.07	75.82	75.97	97,366	-1.64(-2.11%)
Nov 07, 2023	77.25	77.70	76.52	77.60	123,698	-0.12(-0.15%)
Nov 06, 2023	79.58	79.58	77.41	77.72	133,022	-1.93(-2.42%)
Nov 03, 2023	78.53	79.94	77.92	79.65	196,318	+1.80(+2.32%)
Nov 02, 2023	76.74	78.10	75.88	77.85	138,715	+2.18(+2.89%)