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

Presidio Property Trust Inc (NQ: SQFT )

0.8475 +0.0378 (+4.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2021 2.490 2.822 2.415 2.551 988,288 +0.09(+3.68%)
Apr 29, 2021 2.551 2.551 2.460 2.460 31,927 -0.09(-3.55%)
Apr 28, 2021 2.460 2.551 2.453 2.551 32,622 +0.11(+4.64%)
Apr 27, 2021 2.505 2.505 2.415 2.437 23,180 -0.07(-2.71%)
Apr 26, 2021 2.466 2.513 2.466 2.505 16,360 +0.05(+2.15%)
Apr 23, 2021 2.407 2.490 2.377 2.453 76,460 +0.08(+3.17%)
Apr 22, 2021 2.415 2.445 2.339 2.377 24,483 -0.03(-1.25%)
Apr 21, 2021 2.287 2.490 2.287 2.407 109,009 +0.08(+3.57%)
Apr 20, 2021 2.468 2.558 1.985 2.324 262,071 -0.14(-5.81%)
Apr 19, 2021 2.664 2.679 2.415 2.468 81,437 -0.14(-5.22%)
Apr 16, 2021 2.649 2.747 2.573 2.603 63,606 -0.08(-3.09%)
Apr 15, 2021 2.822 2.822 2.679 2.687 71,671 -0.10(-3.52%)
Apr 14, 2021 2.717 2.837 2.717 2.785 53,086 +0.06(+2.22%)
Apr 13, 2021 2.815 2.860 2.717 2.724 47,601 -0.10(-3.48%)
Apr 12, 2021 2.777 2.868 2.777 2.822 59,546 +0.02(+0.54%)
Apr 09, 2021 2.860 2.905 2.800 2.807 28,888 -0.08(-2.62%)
Apr 08, 2021 2.792 2.928 2.792 2.883 52,352 +0.08(+2.96%)
Apr 07, 2021 2.951 2.951 2.770 2.800 57,434 -0.09(-3.13%)
Apr 06, 2021 2.863 2.928 2.800 2.890 46,984 +0.08(+2.96%)
Apr 05, 2021 2.747 2.868 2.747 2.807 59,012 -0.02(-0.53%)
Apr 01, 2021 2.853 2.853 2.747 2.822 27,960 +0.06(+2.19%)
Mar 31, 2021 2.837 2.943 2.717 2.762 133,209 -0.08(-2.92%)
Mar 30, 2021 2.898 2.936 2.837 2.845 44,814 +0.00(+0.00%)
Mar 29, 2021 2.868 3.089 2.754 2.845 172,685 -0.02(-0.79%)
Mar 26, 2021 2.777 2.973 2.777 2.868 35,248 +0.09(+3.26%)
Mar 25, 2021 2.739 2.807 2.717 2.777 42,269 +0.05(+1.94%)
Mar 24, 2021 2.815 2.883 2.724 2.724 77,677 -0.09(-3.22%)
Mar 23, 2021 2.920 2.981 2.800 2.815 91,088 -0.11(-3.62%)
Mar 22, 2021 2.988 2.988 2.868 2.920 50,605 -0.01(-0.26%)
Mar 19, 2021 2.754 2.958 2.754 2.928 110,649 +0.11(+3.74%)
Mar 18, 2021 2.800 2.920 2.717 2.822 275,658 +0.02(+0.81%)
Mar 17, 2021 2.792 3.034 2.679 2.800 594,244 +0.03(+1.09%)
Mar 16, 2021 2.815 2.815 2.732 2.770 69,458 -0.04(-1.34%)
Mar 15, 2021 2.822 2.822 2.687 2.807 57,685 +0.06(+2.19%)
Mar 12, 2021 2.754 2.853 2.747 2.747 38,031 -0.04(-1.34%)
Mar 11, 2021 2.739 2.853 2.732 2.785 28,707 +0.06(+2.22%)
Mar 10, 2021 2.717 2.785 2.679 2.724 41,507 +0.00(+0.00%)
Mar 09, 2021 2.770 2.822 2.694 2.724 85,075 -0.02(-0.82%)
Mar 08, 2021 2.777 2.815 2.656 2.747 172,844 +0.05(+1.70%)
Mar 05, 2021 2.598 2.928 2.493 2.701 289,538 +0.18(+7.29%)
Mar 04, 2021 2.789 2.921 2.473 2.517 150,693 -0.28(-9.97%)
Mar 03, 2021 2.760 2.950 2.723 2.796 201,145 +0.08(+2.97%)
Mar 02, 2021 2.760 2.760 2.679 2.716 60,042 +0.04(+1.65%)
Mar 01, 2021 2.723 2.789 2.605 2.671 84,786 +0.00(+0.00%)
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%)
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.