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 (%)
Jul 29, 2022 2.762 2.762 2.719 2.758 22,401 +0.04(+1.42%)
Jul 28, 2022 2.737 2.754 2.694 2.719 25,562 +0.03(+0.96%)
Jul 27, 2022 2.693 2.737 2.676 2.693 23,769 +0.05(+1.95%)
Jul 26, 2022 2.711 2.723 2.636 2.642 32,838 -0.01(-0.32%)
Jul 25, 2022 2.711 2.711 2.650 2.650 11,638 -0.03(-1.28%)
Jul 22, 2022 2.719 2.734 2.685 2.685 20,546 +0.01(+0.32%)
Jul 21, 2022 2.668 2.685 2.650 2.676 12,095 +0.03(+1.30%)
Jul 20, 2022 2.607 2.668 2.607 2.642 26,666 +0.00(+0.00%)
Jul 19, 2022 2.616 2.668 2.616 2.642 21,182 +0.06(+2.33%)
Jul 18, 2022 2.616 2.668 2.582 2.582 27,975 -0.02(-0.66%)
Jul 15, 2022 2.642 2.642 2.582 2.599 12,479 +0.00(+0.00%)
Jul 14, 2022 2.616 2.633 2.588 2.599 18,324 -0.04(-1.63%)
Jul 13, 2022 2.616 2.714 2.616 2.642 14,896 +0.01(+0.33%)
Jul 12, 2022 2.676 2.745 2.625 2.633 31,479 -0.05(-1.92%)
Jul 11, 2022 2.693 2.719 2.668 2.685 12,545 -0.07(-2.50%)
Jul 08, 2022 2.668 2.754 2.650 2.754 17,606 +0.09(+3.56%)
Jul 07, 2022 2.642 2.702 2.635 2.659 6,608 +0.03(+0.98%)
Jul 06, 2022 2.668 2.693 2.613 2.633 20,690 -0.04(-1.61%)
Jul 05, 2022 2.719 2.719 2.574 2.676 26,399 -0.04(-1.58%)
Jul 01, 2022 2.719 2.728 2.693 2.719 9,813 -0.03(-0.94%)
Jun 30, 2022 2.625 2.788 2.625 2.745 35,445 +0.09(+3.24%)
Jun 29, 2022 2.711 2.711 2.633 2.659 19,384 -0.03(-1.28%)
Jun 28, 2022 2.780 2.858 2.685 2.693 42,348 -0.09(-3.40%)
Jun 27, 2022 2.745 2.797 2.677 2.788 57,727 +0.08(+2.86%)
Jun 24, 2022 2.702 2.754 2.651 2.711 26,403 +0.06(+2.27%)
Jun 23, 2022 2.668 2.745 2.650 2.650 36,351 -0.09(-3.14%)
Jun 22, 2022 2.659 2.831 2.582 2.737 49,371 +0.04(+1.60%)
Jun 21, 2022 2.754 2.797 2.582 2.693 30,303 -0.04(-1.57%)
Jun 17, 2022 2.539 2.771 2.384 2.737 374,077 +0.24(+9.66%)
Jun 16, 2022 2.539 2.573 2.487 2.496 149,702 -0.06(-2.36%)
Jun 15, 2022 2.487 2.582 2.487 2.556 76,189 +0.09(+3.85%)
Jun 14, 2022 2.582 2.597 2.453 2.461 133,511 -0.13(-4.98%)
Jun 13, 2022 2.693 2.753 2.582 2.590 164,511 -0.20(-7.10%)
Jun 10, 2022 2.969 3.089 2.762 2.788 127,497 -0.21(-6.90%)
Jun 09, 2022 3.107 3.134 2.990 2.995 143,320 -0.23(-7.05%)
Jun 08, 2022 3.322 3.331 3.180 3.222 145,048 -0.09(-2.78%)
Jun 07, 2022 3.180 3.339 3.147 3.314 163,932 +0.08(+2.59%)
Jun 06, 2022 3.096 3.263 3.096 3.230 219,035 +0.14(+4.61%)
Jun 03, 2022 3.054 3.096 3.029 3.088 72,594 +0.04(+1.37%)
Jun 02, 2022 3.013 3.054 3.004 3.046 63,181 +0.08(+2.54%)
Jun 01, 2022 2.962 3.121 2.896 2.971 84,408 -0.04(-1.39%)
May 31, 2022 2.996 3.029 2.929 3.013 89,771 +0.07(+2.27%)
May 27, 2022 2.929 3.013 2.921 2.946 58,065 +0.03(+1.15%)
May 26, 2022 2.678 2.929 2.678 2.912 108,711 +0.27(+10.13%)
May 25, 2022 2.511 2.760 2.511 2.644 106,849 +0.14(+5.69%)
May 24, 2022 2.527 2.577 2.494 2.502 55,441 -0.04(-1.64%)
May 23, 2022 2.552 2.565 2.536 2.544 33,751 +0.01(+0.33%)
May 20, 2022 2.644 2.703 2.519 2.536 92,538 -0.08(-2.88%)
May 19, 2022 2.644 2.644 2.552 2.611 27,341 +0.02(+0.65%)
May 18, 2022 2.728 2.778 2.561 2.594 59,519 -0.14(-5.20%)
May 17, 2022 2.711 2.770 2.622 2.736 39,524 +0.12(+4.47%)
May 16, 2022 2.561 2.636 2.561 2.619 25,585 -0.02(-0.63%)
May 13, 2022 2.594 2.649 2.561 2.636 13,075 +0.06(+2.27%)
May 12, 2022 2.511 2.581 2.511 2.577 65,423 +0.06(+2.33%)
May 11, 2022 2.661 2.670 2.519 2.519 91,860 -0.12(-4.44%)
May 10, 2022 2.703 2.780 2.628 2.636 67,138 -0.12(-4.26%)
May 09, 2022 2.837 2.859 2.736 2.753 71,388 -0.10(-3.52%)
May 06, 2022 2.862 2.921 2.785 2.854 24,280 -0.03(-0.87%)
May 05, 2022 2.845 2.927 2.762 2.879 68,149 +0.00(+0.00%)
May 04, 2022 2.770 2.896 2.770 2.879 36,998 +0.04(+1.47%)
May 03, 2022 2.912 2.912 2.803 2.837 23,341 +0.02(+0.59%)
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.