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

Presidio Property Trust Inc (NQ: SQFT )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 3:19 PM EDT, May 21, 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 (%)
Jul 31, 2023 0.8294 0.8342 0.8189 0.8189 36,778 -0.02(-2.39%)
Jul 28, 2023 0.8389 0.8675 0.8198 0.8389 116,801 +0.01(+1.15%)
Jul 27, 2023 0.8294 0.8483 0.8246 0.8294 29,447 -0.02(-2.24%)
Jul 26, 2023 0.8675 0.8675 0.8294 0.8483 42,522 -0.01(-1.13%)
Jul 25, 2023 0.8770 0.8865 0.8579 0.8580 20,257 -0.03(-3.22%)
Jul 24, 2023 0.8579 0.8960 0.8394 0.8865 37,387 +0.01(+1.09%)
Jul 21, 2023 0.8885 0.8924 0.8770 0.8770 26,879 -0.01(-1.09%)
Jul 20, 2023 0.9008 0.9008 0.8866 0.8866 7,064 -0.01(-1.57%)
Jul 19, 2023 0.8865 0.9144 0.8798 0.9008 9,444 -0.01(-1.56%)
Jul 18, 2023 0.9139 0.9178 0.8794 0.9151 17,461 -0.01(-1.52%)
Jul 17, 2023 0.9342 0.9342 0.8961 0.9292 10,651 +0.01(+1.53%)
Jul 14, 2023 0.9342 0.9342 0.9025 0.9151 14,634 -0.02(-1.89%)
Jul 13, 2023 0.8961 0.9341 0.8961 0.9328 35,104 +0.04(+4.10%)
Jul 12, 2023 0.8579 0.9151 0.8559 0.8961 39,254 +0.01(+1.08%)
Jul 11, 2023 0.8484 0.8867 0.8484 0.8865 19,582 +0.02(+2.19%)
Jul 10, 2023 0.8920 0.9104 0.8676 0.8676 16,399 -0.07(-7.13%)
Jul 07, 2023 0.8675 0.9722 0.8581 0.9342 51,132 +0.03(+3.15%)
Jul 06, 2023 0.9342 0.9342 0.8605 0.9057 6,697 +0.02(+2.17%)
Jul 05, 2023 0.9056 0.9436 0.8580 0.8865 28,060 +0.04(+4.60%)
Jul 03, 2023 0.8062 0.9341 0.8062 0.8475 56,318 -0.01(-1.52%)
Jun 30, 2023 0.8484 0.8846 0.8437 0.8605 17,589 -0.00(-0.50%)
Jun 29, 2023 0.8484 0.8960 0.8198 0.8648 38,317 +0.02(+2.02%)
Jun 28, 2023 0.8198 0.9056 0.8198 0.8477 37,044 +0.01(+0.68%)
Jun 27, 2023 0.7965 0.9055 0.7965 0.8419 67,849 +0.00(+0.02%)
Jun 26, 2023 0.8363 0.8743 0.8103 0.8417 28,543 +0.06(+7.20%)
Jun 23, 2023 0.7928 0.8439 0.7852 0.7852 82,275 -0.05(-6.42%)
Jun 22, 2023 0.8439 0.8439 0.7963 0.8391 54,389 +0.05(+5.70%)
Jun 21, 2023 0.8346 0.8809 0.7884 0.7938 21,313 +0.01(+0.71%)
Jun 20, 2023 0.8161 0.8502 0.7883 0.7883 45,066 -0.02(-2.30%)
Jun 16, 2023 0.8793 0.8793 0.8068 0.8068 22,988 -0.03(-3.65%)
Jun 15, 2023 0.8346 0.8754 0.8346 0.8374 7,292 +0.00(+0.33%)
Jun 14, 2023 0.8346 0.8810 0.8346 0.8346 18,423 +0.00(+0.00%)
Jun 13, 2023 0.8625 0.8791 0.8346 0.8346 25,248 -0.04(-4.26%)
Jun 12, 2023 0.8601 0.8752 0.8346 0.8717 9,830 +0.04(+4.44%)
Jun 09, 2023 0.8532 0.8762 0.8346 0.8346 8,201 -0.01(-1.35%)
Jun 08, 2023 0.8439 0.8580 0.8336 0.8460 7,678 -0.00(-0.28%)
Jun 07, 2023 0.8347 0.8485 0.8067 0.8485 15,839 +0.01(+1.09%)
Jun 06, 2023 0.8439 0.8625 0.8347 0.8393 19,655 -0.01(-1.03%)
Jun 05, 2023 0.8738 0.8738 0.8439 0.8480 15,215 -0.02(-2.71%)
Jun 02, 2023 0.8472 0.8810 0.8069 0.8716 14,186 +0.06(+8.03%)
Jun 01, 2023 0.8439 0.8439 0.7512 0.8068 13,223 +0.01(+1.16%)
May 31, 2023 0.8439 0.8457 0.7975 0.7975 11,852 +0.00(+0.00%)
May 30, 2023 0.8472 0.8773 0.7921 0.7975 15,229 +0.00(+0.00%)
May 26, 2023 0.8589 0.8589 0.7975 0.7975 15,475 -0.02(-2.51%)
May 25, 2023 0.8254 0.8625 0.8090 0.8180 10,692 -0.04(-4.15%)
May 24, 2023 0.8462 0.8810 0.8253 0.8535 41,576 +0.04(+4.58%)
May 23, 2023 0.8346 0.8346 0.7792 0.8161 30,109 +0.00(+0.57%)
May 22, 2023 0.7790 0.8115 0.7757 0.8115 25,484 +0.02(+2.93%)
May 19, 2023 0.7861 0.8346 0.7861 0.7884 57,788 +0.00(+0.28%)
May 18, 2023 0.7419 0.7993 0.7312 0.7861 64,966 +0.02(+3.13%)
May 17, 2023 0.8068 0.8049 0.7253 0.7623 52,882 -0.04(-5.29%)
May 16, 2023 0.7697 0.8340 0.7651 0.8049 43,049 +0.01(+0.92%)
May 15, 2023 0.8346 0.8346 0.7975 0.7975 32,864 -0.00(-0.60%)
May 12, 2023 0.8207 0.8207 0.7976 0.8024 10,738 +0.00(+0.59%)
May 11, 2023 0.8068 0.8161 0.7975 0.7976 32,756 -0.00(-0.02%)
May 10, 2023 0.8346 0.8532 0.7977 0.7978 53,109 -0.01(-1.75%)
May 09, 2023 0.7975 0.8346 0.7884 0.8120 21,549 -0.00(-0.49%)
May 08, 2023 0.8439 0.8439 0.8034 0.8160 9,853 +0.01(+0.79%)
May 05, 2023 0.8499 0.8639 0.7976 0.8096 18,057 +0.00(+0.33%)
May 04, 2023 0.8777 0.8777 0.7883 0.8069 32,036 -0.03(-3.47%)
May 03, 2023 0.8346 0.8625 0.8346 0.8359 19,059 +0.00(+0.12%)
May 02, 2023 0.8717 0.8718 0.8349 0.8349 21,324 -0.03(-3.71%)
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.