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

Presidio Property Trust Inc (NQ: SQFT )

0.8950 +0.0440 (+5.17%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 2, 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 29, 2024 1.130 1.140 1.080 1.080 7,915 -0.01(-1.37%)
Feb 28, 2024 1.090 1.145 1.061 1.095 14,624 +0.02(+2.34%)
Feb 27, 2024 1.090 1.140 1.060 1.070 14,663 -0.01(-0.93%)
Feb 26, 2024 1.070 1.120 1.050 1.080 22,706 +0.00(+0.00%)
Feb 23, 2024 1.100 1.183 1.065 1.080 22,406 -0.03(-2.70%)
Feb 22, 2024 1.230 1.230 1.050 1.110 63,288 -0.02(-2.20%)
Feb 21, 2024 1.070 1.138 1.056 1.135 55,153 +0.02(+2.25%)
Feb 20, 2024 1.030 1.190 1.030 1.110 92,772 +0.02(+2.22%)
Feb 16, 2024 1.070 1.086 1.040 1.086 4,974 +0.04(+3.42%)
Feb 15, 2024 1.070 1.090 1.020 1.050 29,027 -0.03(-2.78%)
Feb 14, 2024 0.9800 1.081 0.9800 1.080 34,234 +0.08(+7.46%)
Feb 13, 2024 1.000 1.032 0.9800 1.005 15,073 -0.02(-1.47%)
Feb 12, 2024 1.010 1.055 1.010 1.020 19,449 -0.01(-0.97%)
Feb 09, 2024 1.050 1.060 0.9500 1.030 26,179 +0.00(+0.00%)
Feb 08, 2024 1.050 1.070 1.030 1.030 9,699 -0.02(-1.90%)
Feb 07, 2024 1.050 1.080 1.010 1.050 23,345 +0.01(+0.95%)
Feb 06, 2024 1.030 1.070 1.010 1.040 29,781 -0.03(-2.79%)
Feb 05, 2024 0.9800 1.076 0.9800 1.070 83,965 +0.01(+0.94%)
Feb 02, 2024 1.050 1.170 1.030 1.060 42,079 -0.03(-3.20%)
Feb 01, 2024 1.060 1.180 1.060 1.095 30,476 +0.04(+4.29%)
Jan 31, 2024 1.160 1.180 1.050 1.050 37,841 -0.10(-8.70%)
Jan 30, 2024 1.130 1.180 1.092 1.150 11,492 +0.01(+0.88%)
Jan 29, 2024 1.140 1.180 1.130 1.140 3,971 +0.00(+0.44%)
Jan 26, 2024 1.100 1.200 1.100 1.135 5,977 -0.00(-0.44%)
Jan 25, 2024 1.160 1.200 1.140 1.140 9,572 -0.04(-3.39%)
Jan 24, 2024 1.160 1.231 1.120 1.180 50,511 +0.06(+5.36%)
Jan 23, 2024 1.010 1.230 1.010 1.120 73,817 +0.09(+8.74%)
Jan 22, 2024 1.090 1.120 1.030 1.030 29,639 -0.05(-4.63%)
Jan 19, 2024 1.080 1.140 1.013 1.080 56,673 -0.01(-0.51%)
Jan 18, 2024 1.080 1.120 1.060 1.085 21,826 -0.01(-1.32%)
Jan 17, 2024 1.130 1.180 1.100 1.100 22,524 -0.02(-1.79%)
Jan 16, 2024 1.110 1.175 1.090 1.120 51,925 -0.04(-3.45%)
Jan 12, 2024 1.180 1.216 1.140 1.160 8,265 +0.02(+1.68%)
Jan 11, 2024 1.120 1.180 1.116 1.141 9,733 -0.02(-1.66%)
Jan 10, 2024 1.140 1.210 1.115 1.160 8,493 -0.01(-0.83%)
Jan 09, 2024 1.140 1.180 1.140 1.170 11,025 -0.01(-0.87%)
Jan 08, 2024 1.150 1.193 1.150 1.180 7,065 +0.00(+0.00%)
Jan 05, 2024 1.150 1.200 1.130 1.180 91,408 -0.01(-0.84%)
Jan 04, 2024 1.150 1.190 1.130 1.190 14,281 +0.02(+1.71%)
Jan 03, 2024 1.150 1.170 1.070 1.170 24,527 +0.05(+4.46%)
Jan 02, 2024 1.030 1.130 1.000 1.120 30,966 +0.09(+8.74%)
Dec 29, 2023 1.030 1.127 1.030 1.030 21,747 -0.03(-2.83%)
Dec 28, 2023 1.080 1.090 1.020 1.060 43,780 -0.03(-2.76%)
Dec 27, 2023 1.100 1.130 1.090 1.090 48,260 -0.02(-1.79%)
Dec 26, 2023 1.120 1.180 1.100 1.110 30,140 -0.04(-3.48%)
Dec 22, 2023 1.110 1.200 1.100 1.150 35,308 +0.00(+0.00%)
Dec 21, 2023 1.190 1.240 1.110 1.150 26,134 -0.03(-2.54%)
Dec 20, 2023 1.270 1.270 1.170 1.180 27,124 -0.09(-7.09%)
Dec 19, 2023 1.200 1.378 1.160 1.270 72,957 +0.03(+2.42%)
Dec 18, 2023 1.240 1.320 1.110 1.240 75,574 -0.04(-3.13%)
Dec 15, 2023 1.310 1.390 1.250 1.280 40,306 -0.03(-2.07%)
Dec 14, 2023 1.268 1.376 1.256 1.307 64,505 +0.03(+2.31%)
Dec 13, 2023 1.268 1.327 1.238 1.278 52,024 +0.02(+1.56%)
Dec 12, 2023 1.346 1.356 1.228 1.258 139,122 -0.09(-6.57%)
Dec 11, 2023 1.248 1.425 1.169 1.346 341,721 +0.19(+16.10%)
Dec 08, 2023 0.9532 1.169 0.9532 1.160 110,516 +0.15(+15.12%)
Dec 07, 2023 0.9434 1.061 0.9434 1.007 100,858 +0.07(+7.77%)
Dec 06, 2023 0.9115 0.9824 0.9041 0.9347 50,317 +0.03(+3.00%)
Dec 05, 2023 0.9041 0.9336 0.8648 0.9074 23,251 +0.02(+2.60%)
Dec 04, 2023 0.8844 0.9336 0.8451 0.8844 24,209 -0.05(-5.26%)
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.