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 (%)
Feb 26, 2021 2.694 2.738 2.444 2.671 190,618 -0.02(-0.82%)
Feb 25, 2021 2.899 2.906 2.664 2.694 60,060 -0.20(-6.85%)
Feb 24, 2021 2.613 2.928 2.613 2.892 113,184 +0.18(+6.78%)
Feb 23, 2021 2.664 2.782 2.525 2.708 154,106 -0.12(-4.16%)
Feb 22, 2021 2.833 2.928 2.708 2.826 116,972 -0.01(-0.52%)
Feb 19, 2021 2.987 2.998 2.833 2.840 71,124 -0.07(-2.27%)
Feb 18, 2021 3.016 3.038 2.877 2.906 128,339 -0.18(-5.71%)
Feb 17, 2021 3.185 3.244 2.994 3.082 221,608 -0.05(-1.64%)
Feb 16, 2021 2.980 3.134 2.928 3.134 457,362 +0.20(+6.75%)
Feb 12, 2021 3.031 3.031 2.877 2.936 204,244 -0.14(-4.53%)
Feb 11, 2021 2.943 3.097 2.826 3.075 568,842 +0.21(+7.16%)
Feb 10, 2021 3.009 3.053 2.818 2.870 161,260 -0.09(-2.98%)
Feb 09, 2021 2.826 3.068 2.752 2.958 409,504 +0.15(+5.22%)
Feb 08, 2021 2.789 2.833 2.701 2.811 61,622 +0.02(+0.79%)
Feb 05, 2021 2.833 2.862 2.686 2.789 77,528 +0.02(+0.80%)
Feb 04, 2021 2.811 2.840 2.760 2.767 33,703 -0.07(-2.58%)
Feb 03, 2021 2.987 3.046 2.760 2.840 247,812 +0.01(+0.26%)
Feb 02, 2021 2.708 2.936 2.620 2.833 280,363 +0.12(+4.61%)
Feb 01, 2021 2.598 2.716 2.569 2.708 101,814 +0.11(+4.24%)
Jan 29, 2021 2.613 2.679 2.510 2.598 97,012 -0.07(-2.75%)
Jan 28, 2021 2.576 2.715 2.569 2.671 74,066 +0.09(+3.41%)
Jan 27, 2021 2.605 2.745 2.532 2.583 147,900 -0.10(-3.56%)
Jan 26, 2021 2.613 2.789 2.613 2.679 99,091 +0.01(+0.55%)
Jan 25, 2021 2.752 2.818 2.583 2.664 146,325 -0.08(-2.94%)
Jan 22, 2021 2.848 2.848 2.730 2.745 123,581 -0.19(-6.50%)
Jan 21, 2021 3.082 3.105 2.862 2.936 129,499 -0.02(-0.74%)
Jan 20, 2021 3.215 3.449 2.796 2.958 693,572 -0.20(-6.28%)
Jan 19, 2021 2.385 3.185 2.363 3.156 1,142,450 +0.76(+31.50%)
Jan 15, 2021 2.437 2.495 2.378 2.400 63,630 -0.04(-1.80%)
Jan 14, 2021 2.378 2.488 2.334 2.444 135,882 +0.09(+3.74%)
Jan 13, 2021 2.517 2.539 2.319 2.356 155,759 -0.18(-7.23%)
Jan 12, 2021 2.517 2.664 2.517 2.539 80,832 -0.03(-1.14%)
Jan 11, 2021 2.708 2.716 2.569 2.569 75,453 -0.10(-3.85%)
Jan 08, 2021 2.833 2.833 2.598 2.671 137,752 -0.09(-3.19%)
Jan 07, 2021 2.782 2.928 2.701 2.760 110,002 +0.01(+0.53%)
Jan 06, 2021 3.009 3.009 2.701 2.745 179,967 -0.20(-6.84%)
Jan 05, 2021 3.002 3.023 2.899 2.946 72,256 -0.08(-2.80%)
Jan 04, 2021 3.134 3.222 3.002 3.031 82,873 -0.08(-2.59%)
Dec 31, 2020 3.112 3.112 3.112 137,361 +0.25(+8.72%)
Dec 30, 2020 2.745 2.906 2.723 2.862 137,361 +0.10(+3.45%)
Dec 29, 2020 3.090 3.141 2.767 2.767 179,357 -0.40(-12.53%)
Dec 28, 2020 3.075 3.662 3.075 3.163 406,527 -0.18(-5.48%)
Dec 24, 2020 3.670 3.670 3.303 3.347 162,141 -0.45(-11.80%)
Dec 23, 2020 4.029 4.257 3.684 3.794 307,326 -0.29(-7.01%)
Dec 22, 2020 3.956 4.301 3.310 4.081 998,655 +0.05(+1.28%)
Dec 21, 2020 3.002 4.771 2.980 4.029 4,688,630 +0.53(+15.09%)
Dec 18, 2020 3.743 7.515 3.413 3.501 52,355,284 -0.79(-18.32%)
Dec 17, 2020 2.246 2.928 2.165 4.286 2,841,267 +2.14(+100.00%)
Dec 16, 2020 2.246 2.275 2.136 2.143 34,615 -0.06(-2.67%)
Dec 15, 2020 2.172 2.327 2.142 2.202 56,199 +0.03(+1.35%)
Dec 14, 2020 2.128 2.231 2.040 2.172 39,292 +0.04(+2.07%)
Dec 11, 2020 2.018 2.136 2.018 2.128 36,515 +0.10(+5.07%)
Dec 10, 2020 2.175 2.175 1.996 2.026 91,115 -0.10(-4.83%)
Dec 09, 2020 2.106 2.194 2.099 2.128 38,460 +0.03(+1.40%)
Dec 08, 2020 2.143 2.216 2.092 2.099 34,899 +0.03(+1.42%)
Dec 07, 2020 2.187 2.191 2.070 2.070 33,823 -0.05(-2.42%)
Dec 04, 2020 2.305 2.305 2.092 2.121 40,876 -0.08(-3.67%)
Dec 03, 2020 2.268 2.268 2.128 2.202 31,929 +0.04(+1.70%)
Dec 02, 2020 2.275 2.349 2.159 2.165 63,466 -0.10(-4.22%)
Dec 01, 2020 2.341 2.349 2.209 2.260 60,425 +0.01(+0.33%)
Nov 30, 2020 2.092 2.341 2.092 2.253 44,049 +0.18(+8.48%)
Nov 27, 2020 2.275 2.371 2.070 2.077 33,245 -0.12(-5.67%)
Nov 25, 2020 2.393 2.525 2.172 2.202 58,861 -0.23(-9.37%)
Nov 24, 2020 2.569 2.569 2.422 2.429 38,285 -0.01(-0.60%)
Nov 23, 2020 2.561 2.561 2.385 2.444 15,030 -0.07(-2.92%)
Nov 20, 2020 2.657 2.657 2.481 2.517 36,515 +0.04(+1.48%)
Nov 19, 2020 2.495 2.709 2.402 2.481 144,470 -0.05(-1.97%)
Nov 18, 2020 2.352 2.694 2.352 2.531 43,218 +0.05(+2.01%)
Nov 17, 2020 2.388 2.516 2.388 2.481 20,637 -0.02(-0.85%)
Nov 16, 2020 2.495 2.637 2.352 2.502 53,557 +0.08(+3.24%)
Nov 13, 2020 2.424 2.495 2.250 2.424 18,517 +0.08(+3.34%)
Nov 12, 2020 2.331 2.424 2.253 2.345 27,926 -0.04(-1.79%)
Nov 11, 2020 2.352 2.421 2.244 2.388 16,967 +0.03(+1.40%)
Nov 10, 2020 2.616 2.752 2.302 2.355 28,268 -0.29(-10.95%)
Nov 09, 2020 2.424 2.687 2.196 2.645 44,356 +0.31(+13.24%)
Nov 06, 2020 2.203 2.495 2.139 2.335 64,671 +0.20(+9.21%)
Nov 05, 2020 2.630 2.830 1.975 2.139 125,277 -0.54(-20.21%)
Nov 04, 2020 2.780 2.851 2.659 2.680 16,881 -0.06(-2.34%)
Nov 03, 2020 2.809 2.873 2.744 2.744 9,968 -0.13(-4.47%)
Nov 02, 2020 2.873 2.880 2.780 2.873 28,504 +0.09(+3.33%)
Oct 30, 2020 2.973 2.973 2.780 2.780 2,384 +0.00(+0.00%)
Oct 29, 2020 2.780 2.944 2.780 2.780 30,131 +0.00(+0.00%)
Oct 28, 2020 2.930 2.930 2.780 2.780 4,059 -0.13(-4.41%)
Oct 27, 2020 2.973 2.973 2.775 2.908 2,541 +0.09(+3.29%)
Oct 26, 2020 2.759 2.937 2.744 2.816 7,450 -0.07(-2.47%)
Oct 23, 2020 2.973 3.037 2.744 2.887 9,258 +0.06(+2.27%)
Oct 22, 2020 2.866 3.030 2.744 2.823 52,386 -0.09(-2.94%)
Oct 21, 2020 3.258 3.258 2.887 2.908 14,335 -0.04(-1.21%)
Oct 20, 2020 2.965 3.208 2.937 2.944 15,779 -0.21(-6.77%)
Oct 19, 2020 2.894 3.208 2.744 3.158 26,478 +0.22(+7.63%)
Oct 16, 2020 2.908 3.136 2.744 2.934 7,715 -0.03(-1.06%)
Oct 15, 2020 3.201 3.208 2.894 2.965 17,605 +0.04(+1.53%)
Oct 14, 2020 2.566 3.300 2.566 2.921 34,521 +0.07(+2.43%)
Oct 13, 2020 2.851 2.937 2.723 2.851 10,887 +0.05(+1.78%)
Oct 12, 2020 3.450 3.450 2.680 2.801 73,739 -0.54(-16.20%)
Oct 09, 2020 3.393 3.393 3.343 3.343 4,208 -0.04(-1.05%)
Oct 08, 2020 3.493 3.571 3.350 3.379 28,846 +0.10(+3.04%)
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.