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

Presidio Property Trust Inc (NQ: SQFT )

0.7900 -0.0200 (-2.47%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 4, 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 (%)
Nov 30, 2022 0.9750 0.9750 0.9402 0.9402 46,614 -0.03(-2.70%)
Nov 29, 2022 1.001 1.001 0.9663 0.9663 30,972 -0.03(-2.63%)
Nov 28, 2022 0.9837 1.010 0.9750 0.9924 21,121 -0.01(-0.93%)
Nov 25, 2022 0.9924 1.010 0.9924 1.002 14,219 +0.00(+0.06%)
Nov 23, 2022 0.9837 1.006 0.9837 1.001 11,700 +0.00(+0.00%)
Nov 22, 2022 0.9924 1.019 0.9924 1.001 12,597 -0.01(-0.86%)
Nov 21, 2022 1.001 1.023 1.001 1.010 16,184 +0.01(+0.87%)
Nov 18, 2022 0.9924 1.019 0.9924 1.001 19,712 -0.02(-1.63%)
Nov 17, 2022 1.019 1.027 1.001 1.018 18,615 -0.00(-0.08%)
Nov 16, 2022 0.9837 1.032 0.9837 1.019 34,466 +0.00(+0.00%)
Nov 15, 2022 1.045 1.043 0.9920 1.019 20,777 +0.03(+3.54%)
Nov 14, 2022 0.9837 1.062 0.9620 0.9837 48,979 +0.00(+0.44%)
Nov 11, 2022 0.9576 1.010 0.9576 0.9794 84,875 -0.00(-0.44%)
Nov 10, 2022 1.001 1.001 0.9663 0.9837 14,759 +0.01(+0.89%)
Nov 09, 2022 1.001 1.001 0.9576 0.9750 22,136 -0.03(-2.61%)
Nov 08, 2022 1.019 1.019 0.9775 1.001 11,368 +0.02(+1.77%)
Nov 07, 2022 0.9663 1.036 0.9663 0.9837 18,592 +0.03(+2.73%)
Nov 04, 2022 0.9663 0.9663 0.9576 0.9576 19,629 -0.01(-0.90%)
Nov 03, 2022 0.9924 0.9938 0.9576 0.9663 20,418 -0.03(-2.63%)
Nov 02, 2022 1.010 1.044 0.9750 0.9924 11,675 -0.05(-5.00%)
Nov 01, 2022 1.053 1.059 1.001 1.045 15,044 +0.03(+2.56%)
Oct 31, 2022 1.071 1.071 1.019 1.019 20,079 -0.03(-2.50%)
Oct 28, 2022 1.097 1.106 1.045 1.045 52,139 -0.05(-4.38%)
Oct 27, 2022 1.053 1.123 1.053 1.093 27,474 +0.00(+0.40%)
Oct 26, 2022 1.079 1.097 1.066 1.088 22,526 +0.03(+2.46%)
Oct 25, 2022 1.088 1.106 1.062 1.062 16,200 +0.03(+2.52%)
Oct 24, 2022 1.001 1.051 1.001 1.036 44,753 +0.03(+3.48%)
Oct 21, 2022 0.9489 1.027 0.9489 1.001 20,181 +0.03(+3.60%)
Oct 20, 2022 0.9576 0.9663 0.9489 0.9663 7,738 +0.01(+0.91%)
Oct 19, 2022 0.9576 0.9808 0.9513 0.9576 9,823 +0.00(+0.00%)
Oct 18, 2022 0.9489 0.9750 0.9460 0.9576 22,933 +0.00(+0.00%)
Oct 17, 2022 0.9576 0.9924 0.9576 0.9576 38,527 -0.01(-0.90%)
Oct 14, 2022 1.053 1.053 0.9576 0.9663 47,890 -0.06(-5.93%)
Oct 13, 2022 1.088 1.106 0.9924 1.027 76,745 -0.05(-4.84%)
Oct 12, 2022 1.088 1.145 1.071 1.079 26,776 -0.01(-0.80%)
Oct 11, 2022 1.088 1.114 1.088 1.088 16,760 +0.01(+0.81%)
Oct 10, 2022 1.114 1.144 1.071 1.079 36,385 -0.03(-2.36%)
Oct 07, 2022 1.088 1.162 1.088 1.106 69,791 +0.00(+0.00%)
Oct 06, 2022 1.132 1.191 1.088 1.106 22,396 +0.00(+0.00%)
Oct 05, 2022 1.158 1.158 1.097 1.106 25,974 -0.05(-4.51%)
Oct 04, 2022 1.097 1.167 1.097 1.158 33,491 +0.04(+3.91%)
Oct 03, 2022 1.088 1.132 1.088 1.114 42,336 +0.03(+2.40%)
Sep 30, 2022 1.114 1.137 1.088 1.088 76,109 -0.06(-5.30%)
Sep 29, 2022 1.210 1.227 1.132 1.149 29,245 -0.08(-6.38%)
Sep 28, 2022 1.175 1.254 1.175 1.227 32,630 +0.04(+3.68%)
Sep 27, 2022 1.201 1.254 1.184 1.184 46,298 -0.02(-1.45%)
Sep 26, 2022 1.184 1.219 1.184 1.201 64,395 -0.02(-1.43%)
Sep 23, 2022 1.227 1.297 1.206 1.219 96,948 -0.05(-4.11%)
Sep 22, 2022 1.349 1.379 1.245 1.271 88,749 -0.09(-6.41%)
Sep 21, 2022 1.419 1.429 1.349 1.358 117,559 -0.07(-4.88%)
Sep 20, 2022 1.463 1.471 1.402 1.428 64,957 -0.03(-2.38%)
Sep 19, 2022 1.497 1.515 1.445 1.463 58,264 -0.03(-2.33%)
Sep 16, 2022 1.489 1.558 1.445 1.497 342,457 +0.01(+0.58%)
Sep 15, 2022 1.489 1.602 1.480 1.489 73,431 -0.01(-0.58%)
Sep 14, 2022 1.515 1.575 1.489 1.497 105,331 +0.01(+0.58%)
Sep 13, 2022 1.506 1.519 1.454 1.489 81,256 +0.00(+0.00%)
Sep 12, 2022 1.429 1.609 1.429 1.489 147,683 +0.05(+3.59%)
Sep 09, 2022 1.429 1.523 1.411 1.437 152,917 +0.03(+2.45%)
Sep 08, 2022 1.480 1.538 1.291 1.403 312,629 -0.09(-5.78%)
Sep 07, 2022 1.850 1.859 1.429 1.489 629,018 -0.30(-16.83%)
Sep 06, 2022 2.384 2.582 1.773 1.790 529,496 -0.92(-33.86%)
Sep 02, 2022 2.702 2.737 2.659 2.706 68,391 +0.03(+1.13%)
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.