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

Presidio Property Trust Inc (NQ: SQFT )

0.9400 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, Apr 16, 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 26, 2021 2.694 2.738 2.444 2.671 190,618 -0.02(-0.82%)
Feb 25, 2021 2.899 2.906 2.664 2.694 60,060 -0.20(-6.85%)
Feb 24, 2021 2.613 2.928 2.613 2.892 113,184 +0.18(+6.78%)
Feb 23, 2021 2.664 2.782 2.525 2.708 154,106 -0.12(-4.16%)
Feb 22, 2021 2.833 2.928 2.708 2.826 116,972 -0.01(-0.52%)
Feb 19, 2021 2.987 2.998 2.833 2.840 71,124 -0.07(-2.27%)
Feb 18, 2021 3.016 3.038 2.877 2.906 128,339 -0.18(-5.71%)
Feb 17, 2021 3.185 3.244 2.994 3.082 221,608 -0.05(-1.64%)
Feb 16, 2021 2.980 3.134 2.928 3.134 457,362 +0.20(+6.75%)
Feb 12, 2021 3.031 3.031 2.877 2.936 204,244 -0.14(-4.53%)
Feb 11, 2021 2.943 3.097 2.826 3.075 568,842 +0.21(+7.16%)
Feb 10, 2021 3.009 3.053 2.818 2.870 161,260 -0.09(-2.98%)
Feb 09, 2021 2.826 3.068 2.752 2.958 409,504 +0.15(+5.22%)
Feb 08, 2021 2.789 2.833 2.701 2.811 61,622 +0.02(+0.79%)
Feb 05, 2021 2.833 2.862 2.686 2.789 77,528 +0.02(+0.80%)
Feb 04, 2021 2.811 2.840 2.760 2.767 33,703 -0.07(-2.58%)
Feb 03, 2021 2.987 3.046 2.760 2.840 247,812 +0.01(+0.26%)
Feb 02, 2021 2.708 2.936 2.620 2.833 280,363 +0.12(+4.61%)
Feb 01, 2021 2.598 2.716 2.569 2.708 101,814 +0.11(+4.24%)
Jan 29, 2021 2.613 2.679 2.510 2.598 97,012 -0.07(-2.75%)
Jan 28, 2021 2.576 2.715 2.569 2.671 74,066 +0.09(+3.41%)
Jan 27, 2021 2.605 2.745 2.532 2.583 147,900 -0.10(-3.56%)
Jan 26, 2021 2.613 2.789 2.613 2.679 99,091 +0.01(+0.55%)
Jan 25, 2021 2.752 2.818 2.583 2.664 146,325 -0.08(-2.94%)
Jan 22, 2021 2.848 2.848 2.730 2.745 123,581 -0.19(-6.50%)
Jan 21, 2021 3.082 3.105 2.862 2.936 129,499 -0.02(-0.74%)
Jan 20, 2021 3.215 3.449 2.796 2.958 693,572 -0.20(-6.28%)
Jan 19, 2021 2.385 3.185 2.363 3.156 1,142,450 +0.76(+31.50%)
Jan 15, 2021 2.437 2.495 2.378 2.400 63,630 -0.04(-1.80%)
Jan 14, 2021 2.378 2.488 2.334 2.444 135,882 +0.09(+3.74%)
Jan 13, 2021 2.517 2.539 2.319 2.356 155,759 -0.18(-7.23%)
Jan 12, 2021 2.517 2.664 2.517 2.539 80,832 -0.03(-1.14%)
Jan 11, 2021 2.708 2.716 2.569 2.569 75,453 -0.10(-3.85%)
Jan 08, 2021 2.833 2.833 2.598 2.671 137,752 -0.09(-3.19%)
Jan 07, 2021 2.782 2.928 2.701 2.760 110,002 +0.01(+0.53%)
Jan 06, 2021 3.009 3.009 2.701 2.745 179,967 -0.20(-6.84%)
Jan 05, 2021 3.002 3.023 2.899 2.946 72,256 -0.08(-2.80%)
Jan 04, 2021 3.134 3.222 3.002 3.031 82,873 -0.08(-2.59%)
Dec 31, 2020 3.112 3.112 3.112 137,361 +0.25(+8.72%)
Dec 30, 2020 2.745 2.906 2.723 2.862 137,361 +0.10(+3.45%)
Dec 29, 2020 3.090 3.141 2.767 2.767 179,357 -0.40(-12.53%)
Dec 28, 2020 3.075 3.662 3.075 3.163 406,527 -0.18(-5.48%)
Dec 24, 2020 3.670 3.670 3.303 3.347 162,141 -0.45(-11.80%)
Dec 23, 2020 4.029 4.257 3.684 3.794 307,326 -0.29(-7.01%)
Dec 22, 2020 3.956 4.301 3.310 4.081 998,655 +0.05(+1.28%)
Dec 21, 2020 3.002 4.771 2.980 4.029 4,688,630 +0.53(+15.09%)
Dec 18, 2020 3.743 7.515 3.413 3.501 52,355,284 -0.79(-18.32%)
Dec 17, 2020 2.246 2.928 2.165 4.286 2,841,267 +2.14(+100.00%)
Dec 16, 2020 2.246 2.275 2.136 2.143 34,615 -0.06(-2.67%)
Dec 15, 2020 2.172 2.327 2.142 2.202 56,199 +0.03(+1.35%)
Dec 14, 2020 2.128 2.231 2.040 2.172 39,292 +0.04(+2.07%)
Dec 11, 2020 2.018 2.136 2.018 2.128 36,515 +0.10(+5.07%)
Dec 10, 2020 2.175 2.175 1.996 2.026 91,115 -0.10(-4.83%)
Dec 09, 2020 2.106 2.194 2.099 2.128 38,460 +0.03(+1.40%)
Dec 08, 2020 2.143 2.216 2.092 2.099 34,899 +0.03(+1.42%)
Dec 07, 2020 2.187 2.191 2.070 2.070 33,823 -0.05(-2.42%)
Dec 04, 2020 2.305 2.305 2.092 2.121 40,876 -0.08(-3.67%)
Dec 03, 2020 2.268 2.268 2.128 2.202 31,929 +0.04(+1.70%)
Dec 02, 2020 2.275 2.349 2.159 2.165 63,466 -0.10(-4.22%)
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.