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

Presidio Property Trust Inc (NQ: SQFT )

0.8635 -0.0365 (-4.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2022 2.826 2.964 2.826 2.964 67,180 +0.09(+3.12%)
Jan 28, 2022 2.850 2.875 2.810 2.875 63,877 +0.07(+2.32%)
Jan 27, 2022 2.932 2.932 2.810 2.810 60,668 -0.10(-3.36%)
Jan 26, 2022 2.915 2.924 2.883 2.907 63,933 +0.03(+1.13%)
Jan 25, 2022 2.858 2.858 2.834 2.875 62,857 +0.00(+0.00%)
Jan 24, 2022 3.013 3.054 2.764 2.875 192,321 -0.21(-6.86%)
Jan 21, 2022 3.103 3.119 3.013 3.086 84,513 +0.01(+0.26%)
Jan 20, 2022 3.184 3.249 3.078 3.078 45,408 -0.13(-4.06%)
Jan 19, 2022 3.282 3.294 3.176 3.209 49,246 -0.08(-2.48%)
Jan 18, 2022 3.290 3.331 3.282 3.290 41,078 -0.04(-1.22%)
Jan 14, 2022 3.331 0 +0.01(+0.25%)
Jan 13, 2022 3.388 3.404 3.275 3.323 82,091 -0.01(-0.24%)
Jan 12, 2022 3.298 3.355 3.290 3.331 80,772 +0.04(+1.24%)
Jan 11, 2022 3.217 3.298 3.201 3.290 100,551 +0.07(+2.28%)
Jan 10, 2022 3.200 3.217 3.120 3.217 51,850 +0.02(+0.77%)
Jan 07, 2022 3.111 3.200 3.111 3.192 103,175 +0.13(+4.26%)
Jan 06, 2022 3.062 3.176 3.054 3.062 81,577 -0.02(-0.53%)
Jan 05, 2022 3.176 3.187 3.029 3.078 107,559 -0.07(-2.07%)
Jan 04, 2022 3.184 3.217 3.070 3.143 67,279 -0.01(-0.26%)
Jan 03, 2022 3.160 3.200 3.119 3.152 97,399 -0.02(-0.77%)
Dec 31, 2021 3.160 3.241 3.095 3.176 95,750 +0.02(+0.78%)
Dec 30, 2021 3.046 3.176 3.046 3.152 44,705 +0.10(+3.20%)
Dec 29, 2021 3.078 3.143 3.054 3.054 53,788 -0.05(-1.57%)
Dec 28, 2021 3.160 3.168 3.095 3.103 29,830 -0.03(-1.04%)
Dec 27, 2021 3.184 3.192 3.131 3.135 73,338 -0.05(-1.53%)
Dec 23, 2021 3.176 3.184 3.095 3.184 72,996 +0.04(+1.30%)
Dec 22, 2021 3.111 3.176 3.111 3.143 61,203 +0.00(+0.00%)
Dec 21, 2021 3.119 3.192 3.086 3.143 107,942 +0.07(+2.12%)
Dec 20, 2021 3.135 3.144 3.054 3.078 129,330 -0.07(-2.33%)
Dec 17, 2021 3.217 3.217 3.078 3.152 124,824 -0.03(-1.02%)
Dec 16, 2021 3.217 3.257 3.123 3.184 139,219 -0.02(-0.51%)
Dec 15, 2021 3.086 3.200 2.997 3.200 130,510 +0.14(+4.52%)
Dec 14, 2021 3.054 3.127 3.046 3.062 78,417 +0.01(+0.27%)
Dec 13, 2021 3.127 3.127 3.013 3.054 52,960 -0.05(-1.57%)
Dec 10, 2021 3.135 3.176 3.029 3.103 111,885 +0.00(+0.00%)
Dec 09, 2021 3.062 3.143 3.062 3.103 94,548 +0.04(+1.33%)
Dec 08, 2021 2.997 3.078 2.948 3.062 58,281 +0.10(+3.30%)
Dec 07, 2021 2.989 3.046 2.940 2.964 93,526 +0.02(+0.55%)
Dec 06, 2021 2.997 2.997 2.858 2.948 98,172 -0.05(-1.63%)
Dec 03, 2021 3.103 3.103 2.899 2.997 104,202 -0.08(-2.54%)
Dec 02, 2021 3.012 3.075 2.948 3.075 140,655 +0.13(+4.58%)
Dec 01, 2021 3.138 3.202 2.857 2.940 340,849 -0.17(-5.60%)
Nov 30, 2021 3.091 3.131 3.012 3.115 241,769 +0.02(+0.77%)
Nov 29, 2021 3.075 3.091 3.012 3.091 150,997 +0.05(+1.56%)
Nov 26, 2021 2.956 3.043 2.901 3.043 99,548 +0.00(+0.00%)
Nov 24, 2021 2.893 3.051 2.893 3.043 146,932 +0.17(+5.78%)
Nov 23, 2021 2.893 2.893 2.853 2.877 37,889 +0.01(+0.28%)
Nov 22, 2021 2.909 2.948 2.877 2.869 95,821 -0.06(-1.90%)
Nov 19, 2021 2.901 2.940 2.901 2.925 39,818 +0.02(+0.54%)
Nov 18, 2021 2.932 2.932 2.909 2.909 61,375 -0.04(-1.34%)
Nov 17, 2021 2.956 2.956 2.917 2.948 49,098 -0.01(-0.27%)
Nov 16, 2021 2.988 2.988 2.917 2.956 72,308 -0.01(-0.27%)
Nov 15, 2021 2.948 2.996 2.925 2.964 56,410 +0.02(+0.81%)
Nov 12, 2021 3.012 3.043 2.893 2.940 145,198 -0.08(-2.62%)
Nov 11, 2021 3.043 3.067 2.996 3.020 88,387 -0.04(-1.30%)
Nov 10, 2021 3.099 3.059 75,475 -0.03(-1.03%)
Nov 09, 2021 3.178 3.202 3.067 3.091 119,442 -0.08(-2.50%)
Nov 08, 2021 3.194 3.210 3.099 3.170 140,907 -0.02(-0.74%)
Nov 05, 2021 3.162 3.234 3.091 3.194 115,564 +0.06(+2.03%)
Nov 04, 2021 3.146 3.289 3.083 3.131 516,838 -0.01(-0.25%)
Nov 03, 2021 3.138 3.170 3.075 3.138 142,841 -0.02(-0.75%)
Nov 02, 2021 3.170 3.170 3.131 3.162 48,272 -0.01(-0.25%)
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.