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

Presidio Property Trust Inc (NQ: SQFT )

1.020 +0.050 (+5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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 +0.02(+2.32%)
Mar 23, 2023 0.9483 0.9596 0.9329 0.9486 23,840 +0.01(+0.73%)
Mar 22, 2023 0.9151 0.9596 0.9063 0.9418 68,589 +0.00(+0.47%)
Mar 21, 2023 0.9329 0.9684 0.9151 0.9374 61,349 -0.00(-0.47%)
Mar 20, 2023 0.8885 0.9418 0.8885 0.9418 38,533 +0.02(+1.92%)
Mar 17, 2023 0.9240 0.9418 0.9082 0.9240 20,165 -0.01(-0.95%)
Mar 16, 2023 0.9240 0.9497 0.8974 0.9329 22,545 +0.00(+0.48%)
Mar 15, 2023 0.9329 0.9506 0.9285 0.9285 26,373 -0.00(-0.48%)
Mar 14, 2023 0.9596 0.9596 0.9329 0.9329 28,780 +0.00(+0.00%)
Mar 13, 2023 0.9685 0.9773 0.9329 0.9329 30,622 -0.04(-3.67%)
Mar 10, 2023 0.9685 0.9773 0.9596 0.9685 13,826 +0.01(+0.93%)
Mar 09, 2023 0.9596 0.9862 0.9596 0.9596 29,259 +0.00(+0.00%)
Mar 08, 2023 0.9862 0.9951 0.9596 0.9596 25,040 -0.00(-0.46%)
Mar 07, 2023 0.9773 0.9861 0.9533 0.9640 17,362 -0.02(-2.25%)
Mar 06, 2023 0.9951 0.9952 0.9773 0.9862 16,466 -0.00(-0.45%)
Mar 03, 2023 0.9862 1.004 0.9596 0.9907 28,487 +0.00(+0.45%)
Mar 02, 2023 1.004 1.004 0.9773 0.9862 9,195 +0.01(+0.91%)
Mar 01, 2023 0.9862 0.9951 0.9685 0.9773 17,229 -0.02(-1.79%)
Feb 28, 2023 0.9951 1.004 0.9773 0.9951 9,897 +0.02(+1.99%)
Feb 27, 2023 1.022 1.022 0.9507 0.9756 42,253 -0.02(-1.96%)
Feb 24, 2023 1.031 1.031 0.9951 0.9951 24,217 -0.03(-2.61%)
Feb 23, 2023 1.075 1.075 1.005 1.022 48,711 -0.04(-3.36%)
Feb 22, 2023 1.040 1.075 1.040 1.057 13,574 +0.01(+1.28%)
Feb 21, 2023 1.093 1.093 1.040 1.044 25,053 -0.04(-3.69%)
Feb 17, 2023 1.066 1.091 1.048 1.084 17,940 +0.04(+3.39%)
Feb 16, 2023 1.093 1.119 1.040 1.048 31,999 -0.04(-4.06%)
Feb 15, 2023 1.031 1.128 1.022 1.093 31,137 +0.05(+5.13%)
Feb 14, 2023 1.022 1.066 1.013 1.040 33,652 +0.03(+2.62%)
Feb 13, 2023 1.048 1.146 0.9951 1.013 104,638 -0.07(-6.44%)
Feb 10, 2023 1.093 1.093 1.066 1.083 339,509 -0.02(-1.73%)
Feb 09, 2023 1.066 1.102 1.050 1.102 44,658 +0.04(+4.20%)
Feb 08, 2023 1.057 1.075 1.057 1.057 14,936 +0.00(+0.00%)
Feb 07, 2023 1.084 1.084 1.031 1.057 14,803 -0.02(-1.65%)
Feb 06, 2023 1.013 1.102 1.013 1.075 43,247 +0.04(+4.31%)
Feb 03, 2023 1.031 1.111 1.031 1.031 45,283 -0.04(-3.33%)
Feb 02, 2023 1.057 1.093 0.9863 1.066 79,705 +0.07(+7.14%)
Feb 01, 2023 0.9773 1.026 0.9640 0.9951 94,022 +0.04(+3.70%)
Jan 31, 2023 0.9151 0.9773 0.9151 0.9596 32,554 +0.03(+2.86%)
Jan 30, 2023 0.9507 0.9507 0.9151 0.9329 18,519 +0.02(+1.94%)
Jan 27, 2023 0.9329 0.9658 0.9066 0.9151 39,548 -0.02(-2.37%)
Jan 26, 2023 0.9773 0.9951 0.9329 0.9374 10,655 +0.00(+0.48%)
Jan 25, 2023 0.9596 0.9596 0.9329 0.9329 24,008 -0.02(-1.87%)
Jan 24, 2023 0.9862 1.005 0.8885 0.9507 80,194 -0.04(-4.46%)
Jan 23, 2023 0.9329 1.022 0.9329 0.9951 28,536 +0.05(+5.66%)
Jan 20, 2023 0.9685 1.007 0.9342 0.9418 29,562 -0.01(-0.80%)
Jan 19, 2023 1.022 1.022 0.9418 0.9494 24,924 -0.03(-3.30%)
Jan 18, 2023 1.031 1.048 0.9773 0.9818 15,234 +0.02(+2.31%)
Jan 17, 2023 1.022 1.048 0.9418 0.9596 93,976 -0.09(-8.47%)
Jan 13, 2023 1.004 1.057 0.9862 1.048 43,096 +0.05(+5.36%)
Jan 12, 2023 0.9773 1.022 0.9507 0.9951 88,736 +0.03(+2.75%)
Jan 11, 2023 0.9329 0.9773 0.9329 0.9685 44,767 +0.02(+1.87%)
Jan 10, 2023 0.9063 0.9773 0.9063 0.9507 47,646 +0.04(+3.88%)
Jan 09, 2023 0.9240 0.9418 0.9151 0.9151 27,716 -0.01(-1.11%)
Jan 06, 2023 0.9240 0.9329 0.9010 0.9254 56,070 +0.02(+1.86%)
Jan 05, 2023 0.9152 0.9329 0.9086 0.9086 23,921 -0.02(-2.61%)
Jan 04, 2023 0.8974 0.9329 0.8974 0.9329 21,807 +0.02(+1.94%)
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.