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 (%)
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%)
May 03, 2021 2.566 2.577 2.415 2.453 81,755 -0.10(-3.85%)
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%)
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.