Skip to main content

Presidio Property Trust Inc (NQ: SQFT )

1.220 +0.060 (+5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.120 1.230 1.120 1.220 25,118 +0.06(+5.17%)
Mar 27, 2024 1.175 1.254 1.122 1.160 25,327 +0.00(+0.00%)
Mar 26, 2024 1.150 1.239 1.120 1.160 32,706 -0.07(-5.69%)
Mar 25, 2024 1.280 1.280 1.200 1.230 33,182 -0.07(-5.38%)
Mar 22, 2024 1.290 1.310 1.220 1.300 24,368 +0.00(+0.00%)
Mar 21, 2024 1.310 1.360 1.260 1.300 24,572 -0.04(-2.99%)
Mar 20, 2024 1.350 1.390 1.250 1.340 67,153 +0.01(+0.75%)
Mar 19, 2024 1.260 1.390 1.260 1.330 78,141 +0.04(+3.10%)
Mar 18, 2024 1.180 1.305 1.140 1.290 105,262 +0.11(+9.32%)
Mar 15, 2024 1.100 1.180 1.060 1.180 20,444 +0.05(+4.42%)
Mar 14, 2024 1.200 1.260 1.106 1.130 64,864 -0.07(-5.83%)
Mar 13, 2024 1.060 1.320 1.020 1.200 102,534 +0.19(+18.81%)
Mar 12, 2024 1.010 1.070 1.000 1.010 24,304 +0.00(+0.00%)
Mar 11, 2024 0.9915 1.030 0.9900 1.010 25,977 -0.02(-1.94%)
Mar 08, 2024 1.060 1.100 1.020 1.030 20,972 +0.00(+0.00%)
Mar 07, 2024 1.010 1.098 0.9900 1.030 52,866 -0.02(-1.90%)
Mar 06, 2024 1.050 1.060 1.030 1.050 17,364 +0.01(+0.96%)
Mar 05, 2024 1.090 1.090 1.015 1.040 70,347 -0.01(-0.95%)
Mar 04, 2024 1.100 1.100 1.030 1.050 45,572 -0.04(-3.67%)
Mar 01, 2024 1.110 1.140 1.070 1.090 8,526 +0.01(+0.93%)
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%)
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.