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 (%)
Feb 28, 2023 0.9951 1.004 0.9773 0.9951 9,897 +0.02(+1.99%)
Feb 27, 2023 1.022 1.022 0.9507 0.9756 42,253 -0.02(-1.96%)
Feb 24, 2023 1.031 1.031 0.9951 0.9951 24,217 -0.03(-2.61%)
Feb 23, 2023 1.075 1.075 1.005 1.022 48,711 -0.04(-3.36%)
Feb 22, 2023 1.040 1.075 1.040 1.057 13,574 +0.01(+1.28%)
Feb 21, 2023 1.093 1.093 1.040 1.044 25,053 -0.04(-3.69%)
Feb 17, 2023 1.066 1.091 1.048 1.084 17,940 +0.04(+3.39%)
Feb 16, 2023 1.093 1.119 1.040 1.048 31,999 -0.04(-4.06%)
Feb 15, 2023 1.031 1.128 1.022 1.093 31,137 +0.05(+5.13%)
Feb 14, 2023 1.022 1.066 1.013 1.040 33,652 +0.03(+2.62%)
Feb 13, 2023 1.048 1.146 0.9951 1.013 104,638 -0.07(-6.44%)
Feb 10, 2023 1.093 1.093 1.066 1.083 339,509 -0.02(-1.73%)
Feb 09, 2023 1.066 1.102 1.050 1.102 44,658 +0.04(+4.20%)
Feb 08, 2023 1.057 1.075 1.057 1.057 14,936 +0.00(+0.00%)
Feb 07, 2023 1.084 1.084 1.031 1.057 14,803 -0.02(-1.65%)
Feb 06, 2023 1.013 1.102 1.013 1.075 43,247 +0.04(+4.31%)
Feb 03, 2023 1.031 1.111 1.031 1.031 45,283 -0.04(-3.33%)
Feb 02, 2023 1.057 1.093 0.9863 1.066 79,705 +0.07(+7.14%)
Feb 01, 2023 0.9773 1.026 0.9640 0.9951 94,022 +0.04(+3.70%)
Jan 31, 2023 0.9151 0.9773 0.9151 0.9596 32,554 +0.03(+2.86%)
Jan 30, 2023 0.9507 0.9507 0.9151 0.9329 18,519 +0.02(+1.94%)
Jan 27, 2023 0.9329 0.9658 0.9066 0.9151 39,548 -0.02(-2.37%)
Jan 26, 2023 0.9773 0.9951 0.9329 0.9374 10,655 +0.00(+0.48%)
Jan 25, 2023 0.9596 0.9596 0.9329 0.9329 24,008 -0.02(-1.87%)
Jan 24, 2023 0.9862 1.005 0.8885 0.9507 80,194 -0.04(-4.46%)
Jan 23, 2023 0.9329 1.022 0.9329 0.9951 28,536 +0.05(+5.66%)
Jan 20, 2023 0.9685 1.007 0.9342 0.9418 29,562 -0.01(-0.80%)
Jan 19, 2023 1.022 1.022 0.9418 0.9494 24,924 -0.03(-3.30%)
Jan 18, 2023 1.031 1.048 0.9773 0.9818 15,234 +0.02(+2.31%)
Jan 17, 2023 1.022 1.048 0.9418 0.9596 93,976 -0.09(-8.47%)
Jan 13, 2023 1.004 1.057 0.9862 1.048 43,096 +0.05(+5.36%)
Jan 12, 2023 0.9773 1.022 0.9507 0.9951 88,736 +0.03(+2.75%)
Jan 11, 2023 0.9329 0.9773 0.9329 0.9685 44,767 +0.02(+1.87%)
Jan 10, 2023 0.9063 0.9773 0.9063 0.9507 47,646 +0.04(+3.88%)
Jan 09, 2023 0.9240 0.9418 0.9151 0.9151 27,716 -0.01(-1.11%)
Jan 06, 2023 0.9240 0.9329 0.9010 0.9254 56,070 +0.02(+1.86%)
Jan 05, 2023 0.9152 0.9329 0.9086 0.9086 23,921 -0.02(-2.61%)
Jan 04, 2023 0.8974 0.9329 0.8974 0.9329 21,807 +0.02(+1.94%)
Jan 03, 2023 0.8863 0.9329 0.8863 0.9151 50,424 +0.07(+8.42%)
Dec 30, 2022 0.9151 0.9329 0.8441 0.8441 43,871 -0.06(-6.40%)
Dec 29, 2022 0.9151 0.9196 0.8752 0.9018 21,828 -0.01(-1.15%)
Dec 28, 2022 0.8529 0.9329 0.8529 0.9123 39,288 +0.03(+3.71%)
Dec 27, 2022 0.8529 0.9063 0.8529 0.8797 90,907 -0.02(-1.96%)
Dec 23, 2022 0.8487 0.9151 0.8487 0.8973 18,485 +0.03(+3.57%)
Dec 22, 2022 0.8210 0.9020 0.8210 0.8664 33,999 +0.03(+3.73%)
Dec 21, 2022 0.8707 0.8796 0.8352 0.8352 42,170 -0.03(-3.09%)
Dec 20, 2022 0.8263 0.8885 0.8263 0.8618 51,410 -0.02(-2.81%)
Dec 19, 2022 0.9063 0.9063 0.8235 0.8867 144,678 -0.01(-1.19%)
Dec 16, 2022 0.9240 0.9240 0.8885 0.8974 86,671 -0.01(-0.88%)
Dec 15, 2022 0.9054 0.9228 0.8967 0.9054 32,340 +0.01(+0.97%)
Dec 14, 2022 0.9837 0.9924 0.8793 0.8967 134,008 -0.09(-8.85%)
Dec 13, 2022 0.9402 0.9924 0.9402 0.9837 102,249 +0.04(+4.26%)
Dec 12, 2022 0.9228 0.9489 0.9228 0.9435 58,355 +0.02(+2.25%)
Dec 09, 2022 0.9228 0.9315 0.9228 0.9228 71,803 -0.01(-0.73%)
Dec 08, 2022 0.9489 0.9489 0.9228 0.9296 33,694 -0.02(-1.91%)
Dec 07, 2022 0.9489 0.9489 0.9402 0.9477 11,614 +0.00(+0.02%)
Dec 06, 2022 0.9489 0.9924 0.9403 0.9475 26,950 -0.00(-0.15%)
Dec 05, 2022 0.9663 0.9983 0.9489 0.9489 22,396 -0.01(-1.27%)
Dec 02, 2022 0.9489 0.9837 0.9489 0.9611 13,614 +0.00(+0.36%)
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.