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

Presidio Property Trust Inc (NQ: SQFT )

0.9165 +0.0135 (+1.50%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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, 2021 2.837 2.943 2.717 2.762 133,209 -0.08(-2.92%)
Mar 30, 2021 2.898 2.936 2.837 2.845 44,814 +0.00(+0.00%)
Mar 29, 2021 2.868 3.089 2.754 2.845 172,685 -0.02(-0.79%)
Mar 26, 2021 2.777 2.973 2.777 2.868 35,248 +0.09(+3.26%)
Mar 25, 2021 2.739 2.807 2.717 2.777 42,269 +0.05(+1.94%)
Mar 24, 2021 2.815 2.883 2.724 2.724 77,677 -0.09(-3.22%)
Mar 23, 2021 2.920 2.981 2.800 2.815 91,088 -0.11(-3.62%)
Mar 22, 2021 2.988 2.988 2.868 2.920 50,605 -0.01(-0.26%)
Mar 19, 2021 2.754 2.958 2.754 2.928 110,649 +0.11(+3.74%)
Mar 18, 2021 2.800 2.920 2.717 2.822 275,658 +0.02(+0.81%)
Mar 17, 2021 2.792 3.034 2.679 2.800 594,244 +0.03(+1.09%)
Mar 16, 2021 2.815 2.815 2.732 2.770 69,458 -0.04(-1.34%)
Mar 15, 2021 2.822 2.822 2.687 2.807 57,685 +0.06(+2.19%)
Mar 12, 2021 2.754 2.853 2.747 2.747 38,031 -0.04(-1.34%)
Mar 11, 2021 2.739 2.853 2.732 2.785 28,707 +0.06(+2.22%)
Mar 10, 2021 2.717 2.785 2.679 2.724 41,507 +0.00(+0.00%)
Mar 09, 2021 2.770 2.822 2.694 2.724 85,075 -0.02(-0.82%)
Mar 08, 2021 2.777 2.815 2.656 2.747 172,844 +0.05(+1.70%)
Mar 05, 2021 2.598 2.928 2.493 2.701 289,538 +0.18(+7.29%)
Mar 04, 2021 2.789 2.921 2.473 2.517 150,693 -0.28(-9.97%)
Mar 03, 2021 2.760 2.950 2.723 2.796 201,145 +0.08(+2.97%)
Mar 02, 2021 2.760 2.760 2.679 2.716 60,042 +0.04(+1.65%)
Mar 01, 2021 2.723 2.789 2.605 2.671 84,786 +0.00(+0.00%)
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%)
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.