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

Presidio Property Trust Inc (NQ: SQFT )

0.8587 -0.0013 (-0.15%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 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 (%)
Nov 30, 2021 3.091 3.131 3.012 3.115 241,769 +0.02(+0.77%)
Nov 29, 2021 3.075 3.091 3.012 3.091 150,997 +0.05(+1.56%)
Nov 26, 2021 2.956 3.043 2.901 3.043 99,548 +0.00(+0.00%)
Nov 24, 2021 2.893 3.051 2.893 3.043 146,932 +0.17(+5.78%)
Nov 23, 2021 2.893 2.893 2.853 2.877 37,889 +0.01(+0.28%)
Nov 22, 2021 2.909 2.948 2.877 2.869 95,821 -0.06(-1.90%)
Nov 19, 2021 2.901 2.940 2.901 2.925 39,818 +0.02(+0.54%)
Nov 18, 2021 2.932 2.932 2.909 2.909 61,375 -0.04(-1.34%)
Nov 17, 2021 2.956 2.956 2.917 2.948 49,098 -0.01(-0.27%)
Nov 16, 2021 2.988 2.988 2.917 2.956 72,308 -0.01(-0.27%)
Nov 15, 2021 2.948 2.996 2.925 2.964 56,410 +0.02(+0.81%)
Nov 12, 2021 3.012 3.043 2.893 2.940 145,198 -0.08(-2.62%)
Nov 11, 2021 3.043 3.067 2.996 3.020 88,387 -0.04(-1.30%)
Nov 10, 2021 3.099 3.059 75,475 -0.03(-1.03%)
Nov 09, 2021 3.178 3.202 3.067 3.091 119,442 -0.08(-2.50%)
Nov 08, 2021 3.194 3.210 3.099 3.170 140,907 -0.02(-0.74%)
Nov 05, 2021 3.162 3.234 3.091 3.194 115,564 +0.06(+2.03%)
Nov 04, 2021 3.146 3.289 3.083 3.131 516,838 -0.01(-0.25%)
Nov 03, 2021 3.138 3.170 3.075 3.138 142,841 -0.02(-0.75%)
Nov 02, 2021 3.170 3.170 3.131 3.162 48,272 -0.01(-0.25%)
Nov 01, 2021 3.170 3.138 3.146 3.170 58,579 +0.03(+1.01%)
Oct 29, 2021 3.138 3.170 3.111 3.138 53,551 +0.02(+0.76%)
Oct 28, 2021 3.138 3.155 3.059 3.115 68,270 -0.04(-1.26%)
Oct 27, 2021 3.170 3.170 3.131 3.154 74,819 -0.02(-0.50%)
Oct 26, 2021 3.170 3.170 62,242 +0.02(+0.76%)
Oct 25, 2021 3.123 3.162 3.099 3.146 67,937 +0.02(+0.51%)
Oct 22, 2021 3.154 3.186 3.099 3.131 94,820 -0.06(-1.74%)
Oct 21, 2021 3.131 3.241 3.131 3.186 136,298 +0.08(+2.55%)
Oct 20, 2021 3.012 3.146 3.012 3.107 183,862 +0.07(+2.35%)
Oct 19, 2021 3.028 3.035 2.988 3.035 67,284 +0.00(+0.00%)
Oct 18, 2021 3.035 3.051 2.980 3.035 74,799 +0.02(+0.52%)
Oct 15, 2021 3.020 3.052 2.869 3.020 140,481 -0.02(-0.52%)
Oct 14, 2021 3.043 3.051 2.991 3.035 146,287 +0.02(+0.52%)
Oct 13, 2021 2.988 3.028 2.956 3.020 95,841 +0.02(+0.53%)
Oct 12, 2021 2.988 3.004 2.893 3.004 90,552 +0.02(+0.53%)
Oct 11, 2021 2.956 3.032 2.932 2.988 108,481 +0.06(+2.17%)
Oct 08, 2021 2.901 2.969 2.901 2.925 54,613 +0.02(+0.82%)
Oct 07, 2021 2.925 2.980 2.893 2.901 52,481 -0.03(-1.08%)
Oct 06, 2021 2.893 2.959 2.869 2.932 92,543 +0.03(+1.09%)
Oct 05, 2021 2.917 2.948 2.877 2.901 72,068 -0.02(-0.81%)
Oct 04, 2021 2.972 2.988 2.893 2.925 78,570 -0.02(-0.81%)
Oct 01, 2021 2.980 2.988 2.893 2.948 64,224 -0.04(-1.33%)
Sep 30, 2021 3.004 3.090 2.935 2.988 67,945 -0.01(-0.26%)
Sep 29, 2021 2.996 3.051 2.956 2.996 78,272 +0.00(+0.00%)
Sep 28, 2021 2.932 3.012 2.932 2.996 132,513 +0.10(+3.56%)
Sep 27, 2021 2.861 2.955 2.845 2.893 70,243 +0.02(+0.55%)
Sep 24, 2021 2.798 2.888 2.734 2.877 173,096 +0.08(+2.83%)
Sep 23, 2021 2.798 2.831 2.758 2.798 104,930 +0.00(+0.00%)
Sep 22, 2021 2.806 2.821 2.742 2.798 159,816 +0.09(+3.22%)
Sep 21, 2021 2.734 2.814 2.695 2.711 175,380 +0.02(+0.59%)
Sep 20, 2021 2.814 2.861 2.695 2.695 304,197 -0.08(-2.86%)
Sep 17, 2021 2.980 3.051 2.774 2.774 377,629 -0.17(-5.91%)
Sep 16, 2021 2.853 3.043 2.853 2.948 221,182 +0.12(+4.20%)
Sep 15, 2021 2.925 3.004 2.829 2.829 148,360 -0.10(-3.25%)
Sep 14, 2021 3.020 3.051 2.881 2.925 178,862 -0.09(-2.89%)
Sep 13, 2021 3.020 3.067 2.996 3.012 127,795 -0.03(-1.04%)
Sep 10, 2021 3.059 3.114 2.980 3.043 111,957 -0.02(-0.78%)
Sep 09, 2021 3.028 3.143 2.996 3.067 203,812 +0.03(+1.04%)
Sep 08, 2021 3.099 3.099 3.004 3.035 140,107 -0.02(-0.78%)
Sep 07, 2021 3.083 3.142 3.059 3.059 131,433 -0.03(-1.03%)
Sep 03, 2021 3.210 3.226 3.028 3.091 190,524 -0.07(-2.18%)
Sep 02, 2021 3.222 3.285 3.160 3.160 356,183 -0.09(-2.85%)
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.