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

Presidio Property Trust Inc (NQ: SQFT )

0.7073 -0.0337 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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.