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

Presidio Property Trust Inc (NQ: SQFT )

0.9304 -0.0896 (-8.78%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 0.5503 0.5896 0.5110 0.5768 31,389 +0.04(+6.73%)
Oct 30, 2023 0.5208 0.5442 0.4938 0.5405 67,898 +0.03(+5.57%)
Oct 27, 2023 0.5601 0.6029 0.5120 0.5120 31,478 -0.06(-9.83%)
Oct 26, 2023 0.5601 0.6155 0.5444 0.5678 18,424 -0.03(-5.12%)
Oct 25, 2023 0.5798 0.5995 0.5651 0.5985 43,136 -0.01(-1.22%)
Oct 24, 2023 0.5931 0.6388 0.5798 0.6058 19,795 -0.01(-0.82%)
Oct 23, 2023 0.6512 0.6599 0.5990 0.6109 28,906 -0.01(-1.52%)
Oct 20, 2023 0.6093 0.6722 0.6093 0.6203 40,074 -0.05(-7.07%)
Oct 19, 2023 0.5896 0.6675 0.5799 0.6675 32,046 +0.08(+13.20%)
Oct 18, 2023 0.5995 0.6388 0.5896 0.5896 28,813 -0.02(-2.52%)
Oct 17, 2023 0.6191 0.6388 0.6049 0.6049 39,018 -0.01(-2.30%)
Oct 16, 2023 0.6388 0.6574 0.6093 0.6191 16,512 -0.02(-3.11%)
Oct 13, 2023 0.6486 0.6781 0.6388 0.6390 38,631 -0.01(-1.48%)
Oct 12, 2023 0.6682 0.6781 0.6486 0.6486 9,988 -0.01(-1.64%)
Oct 11, 2023 0.6879 0.6879 0.6584 0.6594 15,484 +0.00(+0.27%)
Oct 10, 2023 0.6977 0.6977 0.6486 0.6576 25,639 -0.02(-3.01%)
Oct 09, 2023 0.7174 0.7171 0.6408 0.6781 14,808 -0.01(-1.43%)
Oct 06, 2023 0.6997 0.7321 0.6403 0.6879 58,502 -0.05(-7.14%)
Oct 05, 2023 0.7075 0.7557 0.6899 0.7408 49,716 +0.01(+1.18%)
Oct 04, 2023 0.7626 0.7626 0.7194 0.7321 17,123 -0.00(-0.16%)
Oct 03, 2023 0.7626 0.7598 0.7280 0.7333 44,282 +0.01(+1.34%)
Oct 02, 2023 0.6911 0.7487 0.6911 0.7235 35,743 -0.04(-4.65%)
Sep 29, 2023 0.7436 0.7588 0.7150 0.7588 27,089 +0.05(+7.57%)
Sep 28, 2023 0.7150 0.7426 0.7054 0.7054 23,651 -0.01(-1.44%)
Sep 27, 2023 0.7150 0.7531 0.7150 0.7157 11,084 -0.01(-1.21%)
Sep 26, 2023 0.7245 0.7531 0.7245 0.7245 14,459 +0.00(+0.00%)
Sep 25, 2023 0.7626 0.7531 0.7245 0.7245 4,784 -0.03(-3.77%)
Sep 22, 2023 0.7350 0.7531 0.6911 0.7529 29,478 +0.00(+0.23%)
Sep 21, 2023 0.7436 0.7722 0.7321 0.7512 57,146 -0.00(-0.51%)
Sep 20, 2023 0.7578 0.7997 0.7437 0.7550 8,898 -0.03(-4.35%)
Sep 19, 2023 0.7705 0.7912 0.7436 0.7893 71,750 +0.02(+2.44%)
Sep 18, 2023 0.8008 0.8008 0.7451 0.7705 13,571 -0.04(-4.69%)
Sep 15, 2023 0.7340 0.8085 0.7340 0.8085 46,766 +0.07(+9.86%)
Sep 14, 2023 0.7340 0.7933 0.7350 0.7359 18,558 -0.02(-2.15%)
Sep 13, 2023 0.7721 0.8341 0.7340 0.7521 71,322 +0.02(+2.47%)
Sep 12, 2023 0.7708 0.7721 0.7340 0.7340 16,435 -0.00(-0.01%)
Sep 11, 2023 0.7344 0.7617 0.7341 0.7341 22,164 -0.02(-3.13%)
Sep 08, 2023 0.7342 0.7721 0.7342 0.7579 23,785 -0.00(-0.62%)
Sep 07, 2023 0.7436 0.7805 0.7436 0.7626 19,602 -0.01(-1.71%)
Sep 06, 2023 0.7817 0.7817 0.7439 0.7759 10,779 +0.00(+0.36%)
Sep 05, 2023 0.7626 0.8036 0.7531 0.7731 33,753 +0.01(+1.12%)
Sep 01, 2023 0.8198 0.8198 0.7483 0.7645 36,416 -0.02(-2.20%)
Aug 31, 2023 0.7960 0.8198 0.7728 0.7817 13,229 -0.03(-3.42%)
Aug 30, 2023 0.7722 0.8103 0.7741 0.8093 9,814 +0.01(+1.19%)
Aug 29, 2023 0.7626 0.7998 0.7626 0.7998 14,954 +0.03(+4.56%)
Aug 28, 2023 0.7693 0.7745 0.7544 0.7649 39,836 -0.00(-0.30%)
Aug 25, 2023 0.7903 0.7911 0.7626 0.7672 42,228 -0.00(-0.49%)
Aug 24, 2023 0.7626 0.7906 0.7626 0.7710 18,297 -0.02(-2.54%)
Aug 23, 2023 0.7912 0.7998 0.7541 0.7911 26,062 +0.02(+2.32%)
Aug 22, 2023 0.7637 0.8151 0.7531 0.7732 72,786 -0.01(-1.09%)
Aug 21, 2023 0.7722 0.7959 0.7722 0.7817 17,645 -0.02(-2.96%)
Aug 18, 2023 0.7722 0.8151 0.7722 0.8055 20,737 +0.03(+4.31%)
Aug 17, 2023 0.7912 0.8150 0.7722 0.7722 28,161 -0.01(-1.81%)
Aug 16, 2023 0.7922 0.8148 0.7722 0.7865 27,818 -0.01(-1.79%)
Aug 15, 2023 0.8078 0.8149 0.8008 0.8008 12,198 -0.00(-0.57%)
Aug 14, 2023 0.8294 0.8340 0.8008 0.8053 18,887 -0.01(-1.33%)
Aug 11, 2023 0.8294 0.8294 0.8009 0.8162 12,679 -0.01(-1.47%)
Aug 10, 2023 0.8294 0.8341 0.8030 0.8284 14,007 +0.03(+3.44%)
Aug 09, 2023 0.8103 0.8294 0.8008 0.8008 15,101 -0.02(-2.30%)
Aug 08, 2023 0.8379 0.8386 0.8103 0.8197 6,772 +0.01(+1.16%)
Aug 07, 2023 0.8551 0.8555 0.8103 0.8103 15,937 +0.02(+2.41%)
Aug 04, 2023 0.8198 0.8389 0.7912 0.7912 32,888 -0.05(-5.47%)
Aug 03, 2023 0.8008 0.8389 0.8008 0.8370 18,154 +0.01(+0.93%)
Aug 02, 2023 0.8294 0.8294 0.8009 0.8293 11,334 +0.02(+2.34%)
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.