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

Presidio Property Trust Inc (NQ: SQFT )

0.6800 -0.0273 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2023 0.8439 0.8457 0.7975 0.7975 11,852 +0.00(+0.00%)
May 30, 2023 0.8472 0.8773 0.7921 0.7975 15,229 +0.00(+0.00%)
May 26, 2023 0.8589 0.8589 0.7975 0.7975 15,475 -0.02(-2.51%)
May 25, 2023 0.8254 0.8625 0.8090 0.8180 10,692 -0.04(-4.15%)
May 24, 2023 0.8462 0.8810 0.8253 0.8535 41,576 +0.04(+4.58%)
May 23, 2023 0.8346 0.8346 0.7792 0.8161 30,109 +0.00(+0.57%)
May 22, 2023 0.7790 0.8115 0.7757 0.8115 25,484 +0.02(+2.93%)
May 19, 2023 0.7861 0.8346 0.7861 0.7884 57,788 +0.00(+0.28%)
May 18, 2023 0.7419 0.7993 0.7312 0.7861 64,966 +0.02(+3.13%)
May 17, 2023 0.8068 0.8049 0.7253 0.7623 52,882 -0.04(-5.29%)
May 16, 2023 0.7697 0.8340 0.7651 0.8049 43,049 +0.01(+0.92%)
May 15, 2023 0.8346 0.8346 0.7975 0.7975 32,864 -0.00(-0.60%)
May 12, 2023 0.8207 0.8207 0.7976 0.8024 10,738 +0.00(+0.59%)
May 11, 2023 0.8068 0.8161 0.7975 0.7976 32,756 -0.00(-0.02%)
May 10, 2023 0.8346 0.8532 0.7977 0.7978 53,109 -0.01(-1.75%)
May 09, 2023 0.7975 0.8346 0.7884 0.8120 21,549 -0.00(-0.49%)
May 08, 2023 0.8439 0.8439 0.8034 0.8160 9,853 +0.01(+0.79%)
May 05, 2023 0.8499 0.8639 0.7976 0.8096 18,057 +0.00(+0.33%)
May 04, 2023 0.8777 0.8777 0.7883 0.8069 32,036 -0.03(-3.47%)
May 03, 2023 0.8346 0.8625 0.8346 0.8359 19,059 +0.00(+0.12%)
May 02, 2023 0.8717 0.8718 0.8349 0.8349 21,324 -0.03(-3.71%)
May 01, 2023 0.8532 0.8810 0.8535 0.8671 35,396 -0.00(-0.01%)
Apr 28, 2023 0.8625 0.8891 0.8625 0.8672 16,576 +0.00(+0.45%)
Apr 27, 2023 0.8756 0.8969 0.8537 0.8633 17,425 -0.03(-3.45%)
Apr 26, 2023 0.8996 0.8996 0.8808 0.8942 8,275 +0.01(+1.52%)
Apr 25, 2023 0.8625 0.9054 0.8533 0.8808 14,876 -0.00(-0.28%)
Apr 24, 2023 0.9181 0.9181 0.8832 0.8833 23,042 -0.04(-4.75%)
Apr 21, 2023 0.8532 0.9459 0.8532 0.9274 123,351 +0.07(+8.10%)
Apr 20, 2023 0.8810 0.8884 0.8532 0.8579 65,538 -0.03(-3.64%)
Apr 19, 2023 0.9088 0.9165 0.8718 0.8903 26,751 -0.00(-0.02%)
Apr 18, 2023 0.8903 0.9459 0.8903 0.8905 35,672 -0.01(-1.48%)
Apr 17, 2023 0.8996 0.9274 0.8810 0.9038 45,823 -0.02(-2.54%)
Apr 14, 2023 0.9459 0.9459 0.9274 0.9274 13,488 -0.01(-0.99%)
Apr 13, 2023 0.8903 0.9738 0.8903 0.9367 30,233 -0.00(-0.49%)
Apr 12, 2023 0.9459 0.9459 0.9014 0.9413 23,436 +0.05(+5.14%)
Apr 11, 2023 0.9645 0.9645 0.8903 0.8953 64,140 -0.06(-6.27%)
Apr 10, 2023 0.9830 0.9830 0.9367 0.9552 6,903 -0.02(-1.90%)
Apr 06, 2023 0.9552 0.9828 0.9552 0.9738 19,813 +0.01(+0.96%)
Apr 05, 2023 0.9645 0.9923 0.9553 0.9645 34,161 -0.01(-0.95%)
Apr 04, 2023 0.9830 1.011 0.9646 0.9738 8,949 -0.02(-2.33%)
Apr 03, 2023 0.9552 1.020 0.9552 0.9969 45,424 +0.04(+4.22%)
Mar 31, 2023 0.9738 0.9830 0.9553 0.9566 37,498 +0.01(+1.13%)
Mar 30, 2023 0.9367 0.9644 0.9367 0.9459 54,843 -0.01(-0.97%)
Mar 29, 2023 0.9738 0.9738 0.9303 0.9552 35,132 +0.04(+4.25%)
Mar 28, 2023 0.9798 0.9888 0.9072 0.9163 189,043 -0.05(-5.61%)
Mar 27, 2023 0.9707 0.9888 0.9435 0.9707 45,517 +0.00(+0.00%)
Mar 24, 2023 0.9525 0.9798 0.9072 0.9707 176,766 +0.00(+0.22%)
Mar 23, 2023 0.9682 0.9798 0.9525 0.9686 23,349 +0.01(+0.73%)
Mar 22, 2023 0.9344 0.9798 0.9253 0.9616 67,176 +0.00(+0.47%)
Mar 21, 2023 0.9525 0.9887 0.9344 0.9571 60,085 -0.00(-0.47%)
Mar 20, 2023 0.9072 0.9616 0.9072 0.9616 37,739 +0.02(+1.92%)
Mar 17, 2023 0.9435 0.9616 0.9273 0.9435 19,750 -0.01(-0.95%)
Mar 16, 2023 0.9435 0.9697 0.9163 0.9525 22,080 +0.00(+0.48%)
Mar 15, 2023 0.9525 0.9706 0.9480 0.9480 25,830 -0.00(-0.48%)
Mar 14, 2023 0.9798 0.9798 0.9525 0.9525 28,187 +0.00(+0.00%)
Mar 13, 2023 0.9888 0.9979 0.9525 0.9525 29,991 -0.04(-3.67%)
Mar 10, 2023 0.9888 0.9979 0.9798 0.9888 13,541 +0.01(+0.93%)
Mar 09, 2023 0.9798 1.007 0.9798 0.9798 28,656 +0.00(+0.00%)
Mar 08, 2023 1.007 1.016 0.9798 0.9798 24,524 -0.00(-0.46%)
Mar 07, 2023 0.9979 1.007 0.9734 0.9843 17,004 -0.02(-2.25%)
Mar 06, 2023 1.016 1.016 0.9979 1.007 16,126 -0.00(-0.45%)
Mar 03, 2023 1.007 1.025 0.9798 1.012 27,900 +0.00(+0.45%)
Mar 02, 2023 1.025 1.025 0.9979 1.007 9,005 +0.01(+0.91%)
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.