Skip to main content

Presidio Property Trust Inc (NQ: SQFT )

1.220 +0.060 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.030 1.127 1.030 1.030 21,747 -0.03(-2.83%)
Dec 28, 2023 1.080 1.090 1.020 1.060 43,780 -0.03(-2.76%)
Dec 27, 2023 1.100 1.130 1.090 1.090 48,260 -0.02(-1.79%)
Dec 26, 2023 1.120 1.180 1.100 1.110 30,140 -0.04(-3.48%)
Dec 22, 2023 1.110 1.200 1.100 1.150 35,308 +0.00(+0.00%)
Dec 21, 2023 1.190 1.240 1.110 1.150 26,134 -0.03(-2.54%)
Dec 20, 2023 1.270 1.270 1.170 1.180 27,124 -0.09(-7.09%)
Dec 19, 2023 1.200 1.378 1.160 1.270 72,957 +0.03(+2.42%)
Dec 18, 2023 1.240 1.320 1.110 1.240 75,574 -0.04(-3.13%)
Dec 15, 2023 1.310 1.390 1.250 1.280 40,306 -0.03(-2.07%)
Dec 14, 2023 1.268 1.376 1.256 1.307 64,505 +0.03(+2.31%)
Dec 13, 2023 1.268 1.327 1.238 1.278 52,024 +0.02(+1.56%)
Dec 12, 2023 1.346 1.356 1.228 1.258 139,122 -0.09(-6.57%)
Dec 11, 2023 1.248 1.425 1.169 1.346 341,721 +0.19(+16.10%)
Dec 08, 2023 0.9532 1.169 0.9532 1.160 110,516 +0.15(+15.12%)
Dec 07, 2023 0.9434 1.061 0.9434 1.007 100,858 +0.07(+7.77%)
Dec 06, 2023 0.9115 0.9824 0.9041 0.9347 50,317 +0.03(+3.00%)
Dec 05, 2023 0.9041 0.9336 0.8648 0.9074 23,251 +0.02(+2.60%)
Dec 04, 2023 0.8844 0.9336 0.8451 0.8844 24,209 -0.05(-5.26%)
Dec 01, 2023 0.9139 0.9827 0.8697 0.9336 135,099 +0.02(+2.16%)
Nov 30, 2023 0.8451 0.9139 0.8353 0.9138 54,244 +0.02(+2.07%)
Nov 29, 2023 0.8400 0.9237 0.8353 0.8952 43,664 +0.06(+7.18%)
Nov 28, 2023 0.7951 0.8906 0.7076 0.8353 66,119 +0.01(+1.18%)
Nov 27, 2023 0.8579 0.9236 0.7967 0.8256 51,065 -0.04(-4.53%)
Nov 24, 2023 0.8648 0.9336 0.7370 0.8648 131,388 -0.08(-8.33%)
Nov 22, 2023 0.6093 0.9434 0.6014 0.9434 181,004 +0.34(+56.86%)
Nov 21, 2023 0.6093 0.6190 0.5896 0.6014 22,414 -0.01(-1.45%)
Nov 20, 2023 0.6264 0.6264 0.5406 0.6103 50,560 +0.05(+7.98%)
Nov 17, 2023 0.6044 0.6584 0.5601 0.5652 121,565 +0.03(+6.50%)
Nov 16, 2023 0.5498 0.5503 0.5159 0.5307 31,204 +0.00(+0.00%)
Nov 15, 2023 0.5405 0.5981 0.4915 0.5307 38,750 -0.05(-8.47%)
Nov 14, 2023 0.5690 0.6019 0.4914 0.5798 48,544 +0.00(+0.02%)
Nov 13, 2023 0.6016 0.6016 0.5542 0.5797 10,075 -0.02(-3.74%)
Nov 10, 2023 0.5847 0.6191 0.5651 0.6022 23,232 +0.03(+5.66%)
Nov 09, 2023 0.6415 0.6415 0.5700 0.5700 8,864 -0.02(-3.33%)
Nov 08, 2023 0.6191 0.6682 0.5896 0.5896 4,112 -0.03(-4.64%)
Nov 07, 2023 0.6569 0.6569 0.5417 0.6183 13,845 +0.04(+6.28%)
Nov 06, 2023 0.6781 0.6781 0.5818 0.5818 17,312 -0.06(-9.29%)
Nov 03, 2023 0.6486 0.6911 0.6100 0.6413 34,216 +0.02(+3.42%)
Nov 02, 2023 0.5834 0.6780 0.5601 0.6201 21,392 -0.02(-2.92%)
Nov 01, 2023 0.6093 0.6486 0.5896 0.6388 62,039 +0.06(+10.73%)
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%)
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.