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

Presidio Property Trust Inc (NQ: SQFT )

0.8352 -0.0648 (-7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 0.7436 0.7588 0.7150 0.7588 27,089 +0.05(+7.57%)
Sep 28, 2023 0.7150 0.7426 0.7054 0.7054 23,651 -0.01(-1.44%)
Sep 27, 2023 0.7150 0.7531 0.7150 0.7157 11,084 -0.01(-1.21%)
Sep 26, 2023 0.7245 0.7531 0.7245 0.7245 14,459 +0.00(+0.00%)
Sep 25, 2023 0.7626 0.7531 0.7245 0.7245 4,784 -0.03(-3.77%)
Sep 22, 2023 0.7350 0.7531 0.6911 0.7529 29,478 +0.00(+0.23%)
Sep 21, 2023 0.7436 0.7722 0.7321 0.7512 57,146 -0.00(-0.51%)
Sep 20, 2023 0.7578 0.7997 0.7437 0.7550 8,898 -0.03(-4.35%)
Sep 19, 2023 0.7705 0.7912 0.7436 0.7893 71,750 +0.02(+2.44%)
Sep 18, 2023 0.8008 0.8008 0.7451 0.7705 13,571 -0.04(-4.69%)
Sep 15, 2023 0.7340 0.8085 0.7340 0.8085 46,766 +0.07(+9.86%)
Sep 14, 2023 0.7340 0.7933 0.7350 0.7359 18,558 -0.02(-2.15%)
Sep 13, 2023 0.7721 0.8341 0.7340 0.7521 71,322 +0.02(+2.47%)
Sep 12, 2023 0.7708 0.7721 0.7340 0.7340 16,435 -0.00(-0.01%)
Sep 11, 2023 0.7344 0.7617 0.7341 0.7341 22,164 -0.02(-3.13%)
Sep 08, 2023 0.7342 0.7721 0.7342 0.7579 23,785 -0.00(-0.62%)
Sep 07, 2023 0.7436 0.7805 0.7436 0.7626 19,602 -0.01(-1.71%)
Sep 06, 2023 0.7817 0.7817 0.7439 0.7759 10,779 +0.00(+0.36%)
Sep 05, 2023 0.7626 0.8036 0.7531 0.7731 33,753 +0.01(+1.12%)
Sep 01, 2023 0.8198 0.8198 0.7483 0.7645 36,416 -0.02(-2.20%)
Aug 31, 2023 0.7960 0.8198 0.7728 0.7817 13,229 -0.03(-3.42%)
Aug 30, 2023 0.7722 0.8103 0.7741 0.8093 9,814 +0.01(+1.19%)
Aug 29, 2023 0.7626 0.7998 0.7626 0.7998 14,954 +0.03(+4.56%)
Aug 28, 2023 0.7693 0.7745 0.7544 0.7649 39,836 -0.00(-0.30%)
Aug 25, 2023 0.7903 0.7911 0.7626 0.7672 42,228 -0.00(-0.49%)
Aug 24, 2023 0.7626 0.7906 0.7626 0.7710 18,297 -0.02(-2.54%)
Aug 23, 2023 0.7912 0.7998 0.7541 0.7911 26,062 +0.02(+2.32%)
Aug 22, 2023 0.7637 0.8151 0.7531 0.7732 72,786 -0.01(-1.09%)
Aug 21, 2023 0.7722 0.7959 0.7722 0.7817 17,645 -0.02(-2.96%)
Aug 18, 2023 0.7722 0.8151 0.7722 0.8055 20,737 +0.03(+4.31%)
Aug 17, 2023 0.7912 0.8150 0.7722 0.7722 28,161 -0.01(-1.81%)
Aug 16, 2023 0.7922 0.8148 0.7722 0.7865 27,818 -0.01(-1.79%)
Aug 15, 2023 0.8078 0.8149 0.8008 0.8008 12,198 -0.00(-0.57%)
Aug 14, 2023 0.8294 0.8340 0.8008 0.8053 18,887 -0.01(-1.33%)
Aug 11, 2023 0.8294 0.8294 0.8009 0.8162 12,679 -0.01(-1.47%)
Aug 10, 2023 0.8294 0.8341 0.8030 0.8284 14,007 +0.03(+3.44%)
Aug 09, 2023 0.8103 0.8294 0.8008 0.8008 15,101 -0.02(-2.30%)
Aug 08, 2023 0.8379 0.8386 0.8103 0.8197 6,772 +0.01(+1.16%)
Aug 07, 2023 0.8551 0.8555 0.8103 0.8103 15,937 +0.02(+2.41%)
Aug 04, 2023 0.8198 0.8389 0.7912 0.7912 32,888 -0.05(-5.47%)
Aug 03, 2023 0.8008 0.8389 0.8008 0.8370 18,154 +0.01(+0.93%)
Aug 02, 2023 0.8294 0.8294 0.8009 0.8293 11,334 +0.02(+2.34%)
Aug 01, 2023 0.8198 0.8389 0.8008 0.8103 22,683 -0.01(-1.05%)
Jul 31, 2023 0.8294 0.8342 0.8189 0.8189 36,778 -0.02(-2.39%)
Jul 28, 2023 0.8389 0.8675 0.8198 0.8389 116,801 +0.01(+1.15%)
Jul 27, 2023 0.8294 0.8483 0.8246 0.8294 29,447 -0.02(-2.24%)
Jul 26, 2023 0.8675 0.8675 0.8294 0.8483 42,522 -0.01(-1.13%)
Jul 25, 2023 0.8770 0.8865 0.8579 0.8580 20,257 -0.03(-3.22%)
Jul 24, 2023 0.8579 0.8960 0.8394 0.8865 37,387 +0.01(+1.09%)
Jul 21, 2023 0.8885 0.8924 0.8770 0.8770 26,879 -0.01(-1.09%)
Jul 20, 2023 0.9008 0.9008 0.8866 0.8866 7,064 -0.01(-1.57%)
Jul 19, 2023 0.8865 0.9144 0.8798 0.9008 9,444 -0.01(-1.56%)
Jul 18, 2023 0.9139 0.9178 0.8794 0.9151 17,461 -0.01(-1.52%)
Jul 17, 2023 0.9342 0.9342 0.8961 0.9292 10,651 +0.01(+1.53%)
Jul 14, 2023 0.9342 0.9342 0.9025 0.9151 14,634 -0.02(-1.89%)
Jul 13, 2023 0.8961 0.9341 0.8961 0.9328 35,104 +0.04(+4.10%)
Jul 12, 2023 0.8579 0.9151 0.8559 0.8961 39,254 +0.01(+1.08%)
Jul 11, 2023 0.8484 0.8867 0.8484 0.8865 19,582 +0.02(+2.19%)
Jul 10, 2023 0.8920 0.9104 0.8676 0.8676 16,399 -0.07(-7.13%)
Jul 07, 2023 0.8675 0.9722 0.8581 0.9342 51,132 +0.03(+3.15%)
Jul 06, 2023 0.9342 0.9342 0.8605 0.9057 6,697 +0.02(+2.17%)
Jul 05, 2023 0.9056 0.9436 0.8580 0.8865 28,060 +0.04(+4.60%)
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.