Partner Comm CO Ltd ADR (NQ: PTNR )

4.295 USD +0.095 (+2.26%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 4.200 4.200 4.180 4.200 938 -0.04(-0.94%)
Jul 26, 2021 4.250 4.380 4.220 4.240 8,591 +0.12(+2.91%)
Jul 23, 2021 4.110 4.160 4.100 4.120 1,813 +0.06(+1.48%)
Jul 22, 2021 4.184 4.184 4.060 4.060 6,461 -0.09(-2.19%)
Jul 21, 2021 4.100 4.300 4.100 4.151 2,033 +0.06(+1.49%)
Jul 20, 2021 4.090 4.090 4.090 4.090 1,094 -0.09(-2.15%)
Jul 19, 2021 4.070 4.180 4.010 4.180 6,861 -0.02(-0.48%)
Jul 16, 2021 4.180 4.200 4.180 4.200 736 +0.02(+0.48%)
Jul 15, 2021 4.210 4.220 4.180 4.180 3,507 -0.20(-4.57%)
Jul 14, 2021 4.280 4.380 4.280 4.380 1,022 +0.00(+0.00%)
Jul 13, 2021 4.330 4.380 4.260 4.380 2,397 -0.09(-2.01%)
Jul 12, 2021 4.510 4.510 4.410 4.470 3,415 +0.13(+3.00%)
Jul 09, 2021 4.350 4.350 4.340 4.340 1,730 +0.02(+0.46%)
Jul 08, 2021 4.390 4.560 4.310 4.320 10,696 -0.29(-6.19%)
Jul 07, 2021 4.510 4.622 4.460 4.605 11,064 +0.09(+1.88%)
Jul 06, 2021 4.540 4.596 4.500 4.520 4,124 +0.02(+0.44%)
Jul 02, 2021 4.740 4.740 4.490 4.500 2,937 +0.01(+0.22%)
Jul 01, 2021 4.500 4.500 4.490 4.490 521 -0.10(-2.18%)
Jun 30, 2021 4.520 4.690 4.500 4.590 2,597 -0.01(-0.22%)
Jun 29, 2021 4.500 4.610 4.500 4.600 1,268 -0.02(-0.43%)
Jun 28, 2021 4.620 4.770 4.620 4.620 2,109 -0.33(-6.67%)
Jun 25, 2021 4.830 4.950 4.820 4.950 865 +0.10(+2.06%)
Jun 24, 2021 4.860 4.945 4.850 4.850 733 -0.15(-3.00%)
Jun 23, 2021 5.030 5.030 4.950 5.000 3,308 -0.08(-1.57%)
Jun 22, 2021 5.120 5.120 5.020 5.080 3,714 -0.04(-0.78%)
Jun 21, 2021 5.000 5.130 4.960 5.120 15,065 +0.20(+4.07%)
Jun 18, 2021 4.820 4.920 4.810 4.920 1,005 +0.04(+0.92%)
Jun 17, 2021 4.910 4.920 4.820 4.875 24,545 +0.11(+2.26%)
Jun 16, 2021 4.730 4.830 4.600 4.767 7,754 +0.08(+1.65%)
Jun 15, 2021 4.770 4.790 4.582 4.690 4,805 +0.13(+2.85%)
Jun 14, 2021 4.560 4.560 4.560 4.560 450 +0.06(+1.33%)
Jun 11, 2021 4.450 4.550 4.320 4.500 5,167 +0.00(+0.00%)
Jun 10, 2021 4.460 4.521 4.390 4.500 900 +0.04(+0.90%)
Jun 09, 2021 4.450 4.460 4.450 4.460 451 -0.14(-3.04%)
Jun 08, 2021 4.460 4.600 4.460 4.600 909 +0.06(+1.32%)
Jun 07, 2021 4.570 4.570 4.390 4.540 835 -0.01(-0.22%)
Jun 04, 2021 4.500 4.550 4.500 4.550 749 +0.00(+0.00%)
Jun 03, 2021 4.410 4.690 4.320 4.550 26,017 -0.04(-0.98%)
Jun 02, 2021 4.510 4.710 4.350 4.595 1,836 +0.08(+1.88%)
Jun 01, 2021 4.510 4.510 4.510 4.510 623 -0.20(-4.25%)
May 28, 2021 4.660 4.710 4.660 4.710 1,015 +0.09(+1.95%)
May 27, 2021 4.590 4.730 4.590 4.620 1,049 -0.05(-1.07%)
May 26, 2021 4.730 4.900 4.550 4.670 26,382 -0.13(-2.71%)
May 25, 2021 4.770 4.800 4.660 4.800 6,805 +0.00(+0.00%)
May 24, 2021 4.760 4.800 4.730 4.800 9,405 +0.09(+1.91%)
May 21, 2021 4.740 4.740 4.710 4.710 855 +0.00(+0.00%)
May 20, 2021 4.710 4.710 4.670 4.710 4,406 +0.00(+0.00%)
May 19, 2021 4.590 4.710 4.590 4.710 2,310 +0.00(+0.00%)
May 18, 2021 4.540 4.710 4.540 4.710 548 +0.17(+3.74%)
May 17, 2021 4.650 4.660 4.540 4.540 1,330 -0.12(-2.58%)
May 14, 2021 4.620 4.660 4.560 4.660 871 +0.03(+0.65%)
May 13, 2021 4.590 4.630 4.520 4.630 1,910 +0.03(+0.65%)
May 12, 2021 4.550 4.610 4.520 4.600 1,327 +0.03(+0.66%)
May 11, 2021 4.520 4.590 4.510 4.570 1,341 -0.09(-1.93%)
May 10, 2021 4.690 4.750 4.660 4.660 1,289 +0.02(+0.43%)
May 07, 2021 4.470 4.640 4.450 4.640 2,300 +0.09(+1.98%)
May 06, 2021 4.600 4.750 4.550 4.550 11,302 +0.05(+1.11%)
May 05, 2021 4.480 4.500 4.480 4.500 776 +0.08(+1.81%)
May 04, 2021 4.470 4.470 4.420 4.420 2,962 +0.04(+0.91%)
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.