Skip to main content

Presidio Property Trust Inc (NQ: SQFT )

0.7073 -0.0337 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.035 3.118 3.035 3.060 45,916 +0.00(+0.00%)
Feb 25, 2022 2.968 3.060 2.993 3.060 77,901 +0.10(+3.37%)
Feb 24, 2022 2.902 2.960 2.869 2.960 79,168 -0.01(-0.28%)
Feb 23, 2022 2.968 3.018 2.935 2.968 28,137 +0.03(+1.13%)
Feb 22, 2022 3.060 3.060 2.885 2.935 98,114 -0.13(-4.34%)
Feb 18, 2022 3.068 0 +0.01(+0.27%)
Feb 17, 2022 3.068 3.068 3.002 3.060 25,875 -0.02(-0.54%)
Feb 16, 2022 3.110 3.110 3.010 3.077 69,643 +0.03(+1.09%)
Feb 15, 2022 3.085 3.085 3.000 3.043 31,973 +0.02(+0.83%)
Feb 14, 2022 3.035 3.060 2.994 3.018 39,176 -0.03(-1.09%)
Feb 11, 2022 3.093 3.143 3.002 3.052 67,145 -0.04(-1.34%)
Feb 10, 2022 3.151 3.151 3.036 3.093 50,492 -0.07(-2.11%)
Feb 09, 2022 3.102 3.160 3.085 3.160 47,166 +0.06(+1.88%)
Feb 08, 2022 3.160 3.160 3.041 3.102 53,613 -0.06(-1.84%)
Feb 07, 2022 3.168 3.168 3.068 3.160 120,802 +0.07(+2.43%)
Feb 04, 2022 3.093 3.093 3.035 3.085 70,819 +0.02(+0.82%)
Feb 03, 2022 3.085 3.027 3.060 83,952 +0.00(+0.00%)
Feb 02, 2022 3.143 3.143 3.002 3.060 51,541 -0.03(-1.08%)
Feb 01, 2022 3.068 3.141 3.018 3.093 47,216 +0.07(+2.20%)
Jan 31, 2022 2.885 3.027 2.885 3.027 65,796 +0.09(+3.12%)
Jan 28, 2022 2.910 2.935 2.869 2.935 62,560 +0.07(+2.32%)
Jan 27, 2022 2.993 2.993 2.869 2.869 59,418 -0.10(-3.36%)
Jan 26, 2022 2.977 2.985 2.944 2.968 62,616 +0.03(+1.13%)
Jan 25, 2022 2.919 2.919 2.894 2.935 61,562 +0.00(+0.00%)
Jan 24, 2022 3.077 3.118 2.822 2.935 188,358 -0.22(-6.86%)
Jan 21, 2022 3.168 3.185 3.077 3.151 82,772 +0.01(+0.26%)
Jan 20, 2022 3.251 3.318 3.143 3.143 44,473 -0.13(-4.06%)
Jan 19, 2022 3.351 3.364 3.243 3.276 48,231 -0.08(-2.48%)
Jan 18, 2022 3.359 3.401 3.351 3.359 40,231 -0.04(-1.22%)
Jan 14, 2022 3.401 0 +0.01(+0.24%)
Jan 13, 2022 3.459 3.476 3.344 3.393 80,399 -0.01(-0.24%)
Jan 12, 2022 3.368 3.426 3.359 3.401 79,107 +0.04(+1.24%)
Jan 11, 2022 3.284 3.368 3.269 3.359 98,479 +0.07(+2.28%)
Jan 10, 2022 3.268 3.284 3.186 3.284 50,782 +0.02(+0.77%)
Jan 07, 2022 3.176 3.268 3.176 3.260 101,049 +0.13(+4.26%)
Jan 06, 2022 3.126 3.243 3.118 3.126 79,896 -0.02(-0.53%)
Jan 05, 2022 3.243 3.254 3.093 3.143 105,343 -0.07(-2.07%)
Jan 04, 2022 3.251 3.284 3.135 3.210 65,893 -0.01(-0.26%)
Jan 03, 2022 3.226 3.268 3.185 3.218 95,392 -0.02(-0.77%)
Dec 31, 2021 3.226 3.309 3.160 3.243 93,777 +0.02(+0.78%)
Dec 30, 2021 3.110 3.243 3.110 3.218 43,784 +0.10(+3.20%)
Dec 29, 2021 3.143 3.209 3.118 3.118 52,680 -0.05(-1.57%)
Dec 28, 2021 3.226 3.234 3.160 3.168 29,215 -0.03(-1.04%)
Dec 27, 2021 3.251 3.260 3.197 3.201 71,827 -0.05(-1.53%)
Dec 23, 2021 3.243 3.251 3.160 3.251 71,492 +0.04(+1.30%)
Dec 22, 2021 3.176 3.243 3.176 3.210 59,942 +0.00(+0.00%)
Dec 21, 2021 3.185 3.260 3.151 3.210 105,718 +0.07(+2.12%)
Dec 20, 2021 3.201 3.210 3.118 3.143 126,666 -0.07(-2.33%)
Dec 17, 2021 3.284 3.284 3.143 3.218 122,252 -0.03(-1.02%)
Dec 16, 2021 3.284 3.326 3.189 3.251 136,350 -0.02(-0.51%)
Dec 15, 2021 3.151 3.268 3.060 3.268 127,821 +0.14(+4.52%)
Dec 14, 2021 3.118 3.193 3.110 3.126 76,801 +0.01(+0.27%)
Dec 13, 2021 3.193 3.193 3.077 3.118 51,869 -0.05(-1.57%)
Dec 10, 2021 3.201 3.243 3.093 3.168 109,580 +0.00(+0.00%)
Dec 09, 2021 3.126 3.210 3.126 3.168 92,600 +0.04(+1.33%)
Dec 08, 2021 3.060 3.143 3.010 3.126 57,080 +0.10(+3.30%)
Dec 07, 2021 3.052 3.110 3.002 3.027 91,599 +0.02(+0.55%)
Dec 06, 2021 3.060 3.060 2.919 3.010 96,149 -0.05(-1.63%)
Dec 03, 2021 3.168 3.168 2.960 3.060 102,055 -0.08(-2.54%)
Dec 02, 2021 3.075 3.140 3.010 3.140 137,757 +0.14(+4.58%)
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.