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

Presidio Property Trust Inc (NQ: SQFT )

0.8800 -0.0195 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 1.114 1.137 1.088 1.088 76,109 -0.06(-5.30%)
Sep 29, 2022 1.210 1.227 1.132 1.149 29,245 -0.08(-6.38%)
Sep 28, 2022 1.175 1.254 1.175 1.227 32,630 +0.04(+3.68%)
Sep 27, 2022 1.201 1.254 1.184 1.184 46,298 -0.02(-1.45%)
Sep 26, 2022 1.184 1.219 1.184 1.201 64,395 -0.02(-1.43%)
Sep 23, 2022 1.227 1.297 1.206 1.219 96,948 -0.05(-4.11%)
Sep 22, 2022 1.349 1.379 1.245 1.271 88,749 -0.09(-6.41%)
Sep 21, 2022 1.419 1.429 1.349 1.358 117,559 -0.07(-4.88%)
Sep 20, 2022 1.463 1.471 1.402 1.428 64,957 -0.03(-2.38%)
Sep 19, 2022 1.497 1.515 1.445 1.463 58,264 -0.03(-2.33%)
Sep 16, 2022 1.489 1.558 1.445 1.497 342,457 +0.01(+0.58%)
Sep 15, 2022 1.489 1.602 1.480 1.489 73,431 -0.01(-0.58%)
Sep 14, 2022 1.515 1.575 1.489 1.497 105,331 +0.01(+0.58%)
Sep 13, 2022 1.506 1.519 1.454 1.489 81,256 +0.00(+0.00%)
Sep 12, 2022 1.429 1.609 1.429 1.489 147,683 +0.05(+3.59%)
Sep 09, 2022 1.429 1.523 1.411 1.437 152,917 +0.03(+2.45%)
Sep 08, 2022 1.480 1.538 1.291 1.403 312,629 -0.09(-5.78%)
Sep 07, 2022 1.850 1.859 1.429 1.489 629,018 -0.30(-16.83%)
Sep 06, 2022 2.384 2.582 1.773 1.790 529,496 -0.92(-33.86%)
Sep 02, 2022 2.702 2.737 2.659 2.706 68,391 +0.03(+1.13%)
Sep 01, 2022 2.711 2.736 2.663 2.676 18,196 -0.04(-1.58%)
Aug 31, 2022 2.693 2.745 2.668 2.719 27,925 +0.06(+2.27%)
Aug 30, 2022 2.650 2.745 2.650 2.659 26,031 -0.02(-0.64%)
Aug 29, 2022 2.719 2.770 2.676 2.676 24,897 -0.03(-0.96%)
Aug 26, 2022 2.771 2.771 2.698 2.702 19,366 -0.08(-2.79%)
Aug 25, 2022 2.676 2.788 2.676 2.780 37,644 +0.09(+3.19%)
Aug 24, 2022 2.711 2.715 2.693 2.693 32,120 -0.01(-0.32%)
Aug 23, 2022 2.745 2.800 2.693 2.702 62,643 -0.05(-1.87%)
Aug 22, 2022 2.788 2.810 2.754 2.754 27,164 -0.01(-0.31%)
Aug 19, 2022 2.754 2.828 2.745 2.762 21,854 -0.02(-0.62%)
Aug 18, 2022 2.805 2.805 2.771 2.780 17,691 -0.03(-1.22%)
Aug 17, 2022 2.823 2.823 2.780 2.814 8,338 +0.00(+0.00%)
Aug 16, 2022 2.780 2.866 2.780 2.814 16,668 +0.01(+0.31%)
Aug 15, 2022 2.900 2.900 2.754 2.805 31,759 -0.03(-1.21%)
Aug 12, 2022 2.866 2.866 2.805 2.840 11,746 +0.02(+0.76%)
Aug 11, 2022 2.771 2.861 2.754 2.818 20,933 +0.07(+2.66%)
Aug 10, 2022 2.762 2.801 2.719 2.745 16,747 +0.02(+0.63%)
Aug 09, 2022 2.840 2.840 2.719 2.728 18,215 -0.09(-3.35%)
Aug 08, 2022 2.780 2.883 2.728 2.823 83,434 +0.10(+3.80%)
Aug 05, 2022 2.728 2.737 2.712 2.719 9,165 -0.02(-0.63%)
Aug 04, 2022 2.771 2.771 2.711 2.737 21,944 -0.02(-0.62%)
Aug 03, 2022 2.685 2.771 2.685 2.754 18,050 +0.07(+2.56%)
Aug 02, 2022 2.659 2.746 2.659 2.685 20,822 +0.00(+0.00%)
Aug 01, 2022 2.685 2.745 2.642 2.685 45,233 -0.07(-2.65%)
Jul 29, 2022 2.762 2.762 2.719 2.758 22,401 +0.04(+1.42%)
Jul 28, 2022 2.737 2.754 2.694 2.719 25,562 +0.03(+0.96%)
Jul 27, 2022 2.693 2.737 2.676 2.693 23,769 +0.05(+1.95%)
Jul 26, 2022 2.711 2.723 2.636 2.642 32,838 -0.01(-0.32%)
Jul 25, 2022 2.711 2.711 2.650 2.650 11,638 -0.03(-1.28%)
Jul 22, 2022 2.719 2.734 2.685 2.685 20,546 +0.01(+0.32%)
Jul 21, 2022 2.668 2.685 2.650 2.676 12,095 +0.03(+1.30%)
Jul 20, 2022 2.607 2.668 2.607 2.642 26,666 +0.00(+0.00%)
Jul 19, 2022 2.616 2.668 2.616 2.642 21,182 +0.06(+2.33%)
Jul 18, 2022 2.616 2.668 2.582 2.582 27,975 -0.02(-0.66%)
Jul 15, 2022 2.642 2.642 2.582 2.599 12,479 +0.00(+0.00%)
Jul 14, 2022 2.616 2.633 2.588 2.599 18,324 -0.04(-1.63%)
Jul 13, 2022 2.616 2.714 2.616 2.642 14,896 +0.01(+0.33%)
Jul 12, 2022 2.676 2.745 2.625 2.633 31,479 -0.05(-1.92%)
Jul 11, 2022 2.693 2.719 2.668 2.685 12,545 -0.07(-2.50%)
Jul 08, 2022 2.668 2.754 2.650 2.754 17,606 +0.09(+3.56%)
Jul 07, 2022 2.642 2.702 2.635 2.659 6,608 +0.03(+0.98%)
Jul 06, 2022 2.668 2.693 2.613 2.633 20,690 -0.04(-1.61%)
Jul 05, 2022 2.719 2.719 2.574 2.676 26,399 -0.04(-1.58%)
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.