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

Presidio Property Trust Inc (NQ: SQFT )

0.8510 -0.0252 (-2.88%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 1, 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 (%)
Aug 31, 2021 3.168 3.276 3.121 3.237 252,639 +0.08(+2.70%)
Aug 30, 2021 3.114 3.168 3.044 3.152 177,690 +0.12(+3.82%)
Aug 27, 2021 2.936 3.121 2.928 3.036 248,121 +0.11(+3.69%)
Aug 26, 2021 2.959 3.013 2.913 2.928 149,960 -0.01(-0.26%)
Aug 25, 2021 2.928 3.000 2.905 2.936 153,192 -0.03(-1.04%)
Aug 24, 2021 2.859 3.059 2.859 2.967 292,800 +0.11(+3.78%)
Aug 23, 2021 2.789 2.874 2.789 2.859 143,482 +0.08(+2.78%)
Aug 20, 2021 2.766 2.851 2.743 2.781 124,572 +0.01(+0.28%)
Aug 19, 2021 2.789 2.851 2.696 2.774 247,328 -0.04(-1.37%)
Aug 18, 2021 2.797 2.897 2.766 2.812 251,397 +0.07(+2.54%)
Aug 17, 2021 2.804 3.067 2.743 2.743 1,218,488 -0.03(-1.11%)
Aug 16, 2021 2.781 2.849 2.712 2.774 201,787 -0.02(-0.83%)
Aug 13, 2021 2.851 2.919 2.766 2.797 156,625 -0.05(-1.90%)
Aug 12, 2021 2.920 3.027 2.835 2.851 121,881 -0.05(-1.86%)
Aug 11, 2021 3.237 3.236 2.820 2.905 403,662 -0.23(-7.39%)
Aug 10, 2021 3.175 3.222 3.059 3.137 188,032 -0.02(-0.73%)
Aug 09, 2021 3.268 3.322 3.144 3.160 331,833 -0.10(-3.08%)
Aug 06, 2021 3.284 3.322 3.206 3.260 305,238 -0.03(-0.94%)
Aug 05, 2021 3.260 3.322 3.214 3.291 75,209 +0.03(+0.95%)
Aug 04, 2021 3.284 3.322 3.214 3.260 96,643 +0.00(+0.00%)
Aug 03, 2021 3.268 3.330 3.183 3.260 469,556 +0.05(+1.44%)
Aug 02, 2021 3.260 3.368 3.191 3.214 232,282 +0.00(+0.00%)
Jul 30, 2021 3.098 3.229 3.098 3.214 185,577 +0.08(+2.46%)
Jul 29, 2021 3.090 3.229 3.090 3.137 275,924 +0.03(+0.99%)
Jul 28, 2021 3.168 3.276 3.098 3.106 317,887 -0.06(-1.95%)
Jul 27, 2021 3.183 3.229 3.114 3.168 390,786 -0.07(-2.15%)
Jul 26, 2021 3.361 3.399 3.193 3.237 148,388 -0.07(-2.10%)
Jul 23, 2021 3.361 3.477 3.307 3.307 363,062 -0.11(-3.17%)
Jul 22, 2021 3.585 3.585 3.330 3.415 492,310 +0.07(+2.08%)
Jul 21, 2021 3.423 3.616 3.276 3.345 501,489 -0.02(-0.46%)
Jul 20, 2021 3.368 3.423 3.253 3.361 91,566 +0.05(+1.64%)
Jul 19, 2021 3.284 3.345 3.245 3.307 77,919 -0.02(-0.70%)
Jul 16, 2021 3.399 3.430 3.260 3.330 68,763 -0.05(-1.60%)
Jul 15, 2021 3.453 3.472 3.291 3.384 88,251 -0.02(-0.68%)
Jul 14, 2021 3.500 3.732 3.361 3.407 173,692 -0.04(-1.12%)
Jul 13, 2021 3.608 3.685 3.376 3.446 378,874 -0.15(-4.09%)
Jul 12, 2021 4.164 4.164 3.492 3.593 954,342 -0.37(-9.36%)
Jul 09, 2021 3.569 4.350 3.554 3.963 1,908,980 +0.49(+14.00%)
Jul 08, 2021 3.013 3.477 3.013 3.477 491,029 +0.44(+14.50%)
Jul 07, 2021 3.121 3.152 3.036 3.036 33,201 -0.13(-4.15%)
Jul 06, 2021 3.229 3.237 3.121 3.168 34,326 -0.05(-1.68%)
Jul 02, 2021 3.175 3.330 3.106 3.222 120,101 +0.07(+2.21%)
Jul 01, 2021 3.013 3.152 3.013 3.152 72,260 +0.12(+3.82%)
Jun 30, 2021 3.106 3.106 2.974 3.036 128,827 -0.07(-2.24%)
Jun 29, 2021 3.229 3.229 3.074 3.106 95,213 -0.08(-2.66%)
Jun 28, 2021 3.253 3.253 3.129 3.191 62,919 -0.05(-1.67%)
Jun 25, 2021 3.175 3.245 3.129 3.245 108,031 +0.08(+2.44%)
Jun 24, 2021 3.114 3.222 3.114 3.168 73,365 +0.03(+0.99%)
Jun 23, 2021 3.121 3.384 3.052 3.137 135,231 +0.04(+1.25%)
Jun 22, 2021 3.106 3.129 3.075 3.098 60,824 +0.03(+1.01%)
Jun 21, 2021 3.129 3.129 3.005 3.067 77,196 -0.03(-1.00%)
Jun 18, 2021 3.021 3.183 2.936 3.098 218,122 +0.02(+0.75%)
Jun 17, 2021 3.137 3.708 2.905 3.075 2,731,704 -0.05(-1.73%)
Jun 16, 2021 3.129 3.276 3.106 3.129 227,240 -0.03(-0.98%)
Jun 15, 2021 3.021 3.160 2.936 3.160 90,292 +0.18(+5.96%)
Jun 14, 2021 3.090 3.099 2.959 2.982 126,711 -0.09(-3.02%)
Jun 11, 2021 3.345 3.415 3.044 3.075 148,209 -0.25(-7.66%)
Jun 10, 2021 3.531 3.647 3.152 3.330 717,779 -0.07(-2.05%)
Jun 09, 2021 3.368 3.824 3.361 3.399 567,228 +0.04(+1.15%)
Jun 08, 2021 3.276 3.554 3.189 3.361 974,635 +0.10(+3.08%)
Jun 07, 2021 3.345 3.392 3.206 3.260 172,901 -0.06(-1.86%)
Jun 04, 2021 3.237 3.361 3.102 3.322 357,393 +0.01(+0.28%)
Jun 03, 2021 3.230 3.471 3.139 3.313 357,553 -0.01(-0.23%)
Jun 02, 2021 3.366 3.366 2.996 3.320 449,352 +0.08(+2.33%)
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.