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 30, 2021 3.098 3.229 3.098 3.214 185,577 +0.08(+2.46%)
Jul 29, 2021 3.090 3.229 3.090 3.137 275,924 +0.03(+0.99%)
Jul 28, 2021 3.168 3.276 3.098 3.106 317,887 -0.06(-1.95%)
Jul 27, 2021 3.183 3.229 3.114 3.168 390,786 -0.07(-2.15%)
Jul 26, 2021 3.361 3.399 3.193 3.237 148,388 -0.07(-2.10%)
Jul 23, 2021 3.361 3.477 3.307 3.307 363,062 -0.11(-3.17%)
Jul 22, 2021 3.585 3.585 3.330 3.415 492,310 +0.07(+2.08%)
Jul 21, 2021 3.423 3.616 3.276 3.345 501,489 -0.02(-0.46%)
Jul 20, 2021 3.368 3.423 3.253 3.361 91,566 +0.05(+1.64%)
Jul 19, 2021 3.284 3.345 3.245 3.307 77,919 -0.02(-0.70%)
Jul 16, 2021 3.399 3.430 3.260 3.330 68,763 -0.05(-1.60%)
Jul 15, 2021 3.453 3.472 3.291 3.384 88,251 -0.02(-0.68%)
Jul 14, 2021 3.500 3.732 3.361 3.407 173,692 -0.04(-1.12%)
Jul 13, 2021 3.608 3.685 3.376 3.446 378,874 -0.15(-4.09%)
Jul 12, 2021 4.164 4.164 3.492 3.593 954,342 -0.37(-9.36%)
Jul 09, 2021 3.569 4.350 3.554 3.963 1,908,980 +0.49(+14.00%)
Jul 08, 2021 3.013 3.477 3.013 3.477 491,029 +0.44(+14.50%)
Jul 07, 2021 3.121 3.152 3.036 3.036 33,201 -0.13(-4.15%)
Jul 06, 2021 3.229 3.237 3.121 3.168 34,326 -0.05(-1.68%)
Jul 02, 2021 3.175 3.330 3.106 3.222 120,101 +0.07(+2.21%)
Jul 01, 2021 3.013 3.152 3.013 3.152 72,260 +0.12(+3.82%)
Jun 30, 2021 3.106 3.106 2.974 3.036 128,827 -0.07(-2.24%)
Jun 29, 2021 3.229 3.229 3.074 3.106 95,213 -0.08(-2.66%)
Jun 28, 2021 3.253 3.253 3.129 3.191 62,919 -0.05(-1.67%)
Jun 25, 2021 3.175 3.245 3.129 3.245 108,031 +0.08(+2.44%)
Jun 24, 2021 3.114 3.222 3.114 3.168 73,365 +0.03(+0.99%)
Jun 23, 2021 3.121 3.384 3.052 3.137 135,231 +0.04(+1.25%)
Jun 22, 2021 3.106 3.129 3.075 3.098 60,824 +0.03(+1.01%)
Jun 21, 2021 3.129 3.129 3.005 3.067 77,196 -0.03(-1.00%)
Jun 18, 2021 3.021 3.183 2.936 3.098 218,122 +0.02(+0.75%)
Jun 17, 2021 3.137 3.708 2.905 3.075 2,731,704 -0.05(-1.73%)
Jun 16, 2021 3.129 3.276 3.106 3.129 227,240 -0.03(-0.98%)
Jun 15, 2021 3.021 3.160 2.936 3.160 90,292 +0.18(+5.96%)
Jun 14, 2021 3.090 3.099 2.959 2.982 126,711 -0.09(-3.02%)
Jun 11, 2021 3.345 3.415 3.044 3.075 148,209 -0.25(-7.66%)
Jun 10, 2021 3.531 3.647 3.152 3.330 717,779 -0.07(-2.05%)
Jun 09, 2021 3.368 3.824 3.361 3.399 567,228 +0.04(+1.15%)
Jun 08, 2021 3.276 3.554 3.189 3.361 974,635 +0.10(+3.08%)
Jun 07, 2021 3.345 3.392 3.206 3.260 172,901 -0.06(-1.86%)
Jun 04, 2021 3.237 3.361 3.102 3.322 357,393 +0.01(+0.28%)
Jun 03, 2021 3.230 3.471 3.139 3.313 357,553 -0.01(-0.23%)
Jun 02, 2021 3.366 3.366 2.996 3.320 449,352 +0.08(+2.33%)
Jun 01, 2021 2.890 3.260 2.815 3.245 822,007 +0.50(+18.13%)
May 28, 2021 2.694 2.807 2.694 2.747 154,393 +0.05(+1.96%)
May 27, 2021 2.581 2.754 2.581 2.694 77,667 +0.08(+3.18%)
May 26, 2021 2.634 2.709 2.581 2.611 156,789 +0.05(+1.76%)
May 25, 2021 2.490 2.641 2.460 2.566 236,465 +0.07(+2.72%)
May 24, 2021 2.339 2.558 2.309 2.498 357,811 +0.19(+8.17%)
May 21, 2021 2.332 2.381 2.279 2.309 136,857 -0.02(-0.65%)
May 20, 2021 2.324 2.403 2.302 2.324 123,089 -0.05(-1.91%)
May 19, 2021 2.317 2.430 2.279 2.370 266,066 +0.05(+1.95%)
May 18, 2021 2.354 2.392 2.294 2.324 155,519 -0.04(-1.60%)
May 17, 2021 2.339 2.392 2.286 2.362 68,444 +0.06(+2.62%)
May 14, 2021 2.483 2.483 2.264 2.302 237,116 -0.11(-4.39%)
May 13, 2021 2.536 2.596 2.377 2.407 250,415 -0.10(-3.92%)
May 12, 2021 2.437 2.603 2.415 2.505 558,593 +0.02(+0.91%)
May 11, 2021 2.513 2.641 2.415 2.483 1,353,692 -0.12(-4.64%)
May 10, 2021 2.483 2.762 2.339 2.603 2,125,729 +0.00(+0.00%)
May 07, 2021 2.400 3.585 2.377 2.603 16,785,928 +0.20(+8.15%)
May 06, 2021 2.626 2.626 2.354 2.407 41,339 -0.02(-0.93%)
May 05, 2021 2.453 2.536 2.415 2.430 45,164 -0.02(-0.92%)
May 04, 2021 2.460 2.524 2.415 2.453 34,981 +0.00(+0.00%)
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.