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

Presidio Property Trust Inc (NQ: SQFT )

0.7800 -0.0300 (-3.70%)
Streaming Delayed Price Updated: 3:17 PM 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 (%)
Mar 31, 2022 3.155 3.183 3.054 3.105 54,882 -0.10(-3.13%)
Mar 30, 2022 3.172 3.222 3.155 3.205 88,576 +0.04(+1.32%)
Mar 29, 2022 3.155 3.180 3.138 3.163 52,229 +0.00(+0.00%)
Mar 28, 2022 3.130 3.163 3.130 3.163 17,252 +0.04(+1.34%)
Mar 25, 2022 3.113 3.138 3.088 3.121 14,858 -0.01(-0.27%)
Mar 24, 2022 3.071 3.138 3.063 3.130 38,665 +0.08(+2.75%)
Mar 23, 2022 3.147 3.163 3.021 3.046 47,285 -0.11(-3.45%)
Mar 22, 2022 3.138 3.163 3.063 3.155 57,528 +0.02(+0.53%)
Mar 21, 2022 3.105 3.157 3.105 3.138 36,521 -0.02(-0.53%)
Mar 18, 2022 3.063 3.155 3.063 3.155 77,543 +0.03(+1.07%)
Mar 17, 2022 3.046 3.121 3.046 3.121 47,971 +0.10(+3.32%)
Mar 16, 2022 3.105 3.114 2.929 3.021 83,267 -0.09(-2.96%)
Mar 15, 2022 3.188 3.264 3.096 3.113 51,126 -0.07(-2.23%)
Mar 14, 2022 3.266 3.274 3.111 3.184 181,034 +0.01(+0.26%)
Mar 11, 2022 3.168 3.192 3.119 3.176 126,119 +0.06(+1.83%)
Mar 10, 2022 3.119 3.135 3.054 3.119 74,018 -0.02(-0.52%)
Mar 09, 2022 3.127 3.176 3.029 3.135 57,674 +0.07(+2.12%)
Mar 08, 2022 3.054 3.135 3.022 3.070 41,371 +0.02(+0.80%)
Mar 07, 2022 3.127 3.127 2.964 3.046 98,614 -0.06(-1.84%)
Mar 04, 2022 3.184 3.184 3.038 3.103 43,260 -0.10(-3.05%)
Mar 03, 2022 3.168 3.209 3.103 3.200 87,115 +0.02(+0.77%)
Mar 02, 2022 3.103 3.176 3.095 3.176 43,952 +0.10(+3.17%)
Mar 01, 2022 3.013 3.095 2.964 3.078 72,062 +0.08(+2.72%)
Feb 28, 2022 2.972 3.054 2.972 2.997 46,882 +0.00(+0.00%)
Feb 25, 2022 2.907 2.997 2.932 2.997 79,540 +0.10(+3.37%)
Feb 24, 2022 2.842 2.899 2.810 2.899 80,833 -0.01(-0.28%)
Feb 23, 2022 2.907 2.956 2.875 2.907 28,729 +0.03(+1.13%)
Feb 22, 2022 2.997 2.997 2.826 2.875 100,178 -0.13(-4.34%)
Feb 18, 2022 3.005 0 +0.01(+0.27%)
Feb 17, 2022 3.005 3.005 2.940 2.997 26,420 -0.02(-0.54%)
Feb 16, 2022 3.046 3.046 2.948 3.013 71,108 +0.03(+1.09%)
Feb 15, 2022 3.021 3.021 2.938 2.981 32,645 +0.02(+0.83%)
Feb 14, 2022 2.972 2.997 2.932 2.956 40,001 -0.03(-1.09%)
Feb 11, 2022 3.029 3.078 2.940 2.989 68,558 -0.04(-1.34%)
Feb 10, 2022 3.086 3.086 2.973 3.029 51,554 -0.07(-2.11%)
Feb 09, 2022 3.038 3.095 3.021 3.095 48,158 +0.06(+1.88%)
Feb 08, 2022 3.095 3.095 2.978 3.038 54,741 -0.06(-1.84%)
Feb 07, 2022 3.103 3.103 3.005 3.095 123,343 +0.07(+2.43%)
Feb 04, 2022 3.029 3.029 2.972 3.021 72,309 +0.02(+0.82%)
Feb 03, 2022 3.021 2.964 2.997 85,718 +0.00(+0.00%)
Feb 02, 2022 3.078 3.078 2.940 2.997 52,625 -0.03(-1.08%)
Feb 01, 2022 3.005 3.076 2.956 3.029 48,209 +0.07(+2.20%)
Jan 31, 2022 2.826 2.964 2.826 2.964 67,180 +0.09(+3.12%)
Jan 28, 2022 2.850 2.875 2.810 2.875 63,877 +0.07(+2.32%)
Jan 27, 2022 2.932 2.932 2.810 2.810 60,668 -0.10(-3.36%)
Jan 26, 2022 2.915 2.924 2.883 2.907 63,933 +0.03(+1.13%)
Jan 25, 2022 2.858 2.858 2.834 2.875 62,857 +0.00(+0.00%)
Jan 24, 2022 3.013 3.054 2.764 2.875 192,321 -0.21(-6.86%)
Jan 21, 2022 3.103 3.119 3.013 3.086 84,513 +0.01(+0.26%)
Jan 20, 2022 3.184 3.249 3.078 3.078 45,408 -0.13(-4.06%)
Jan 19, 2022 3.282 3.294 3.176 3.209 49,246 -0.08(-2.48%)
Jan 18, 2022 3.290 3.331 3.282 3.290 41,078 -0.04(-1.22%)
Jan 14, 2022 3.331 0 +0.01(+0.25%)
Jan 13, 2022 3.388 3.404 3.275 3.323 82,091 -0.01(-0.24%)
Jan 12, 2022 3.298 3.355 3.290 3.331 80,772 +0.04(+1.24%)
Jan 11, 2022 3.217 3.298 3.201 3.290 100,551 +0.07(+2.28%)
Jan 10, 2022 3.200 3.217 3.120 3.217 51,850 +0.02(+0.77%)
Jan 07, 2022 3.111 3.200 3.111 3.192 103,175 +0.13(+4.26%)
Jan 06, 2022 3.062 3.176 3.054 3.062 81,577 -0.02(-0.53%)
Jan 05, 2022 3.176 3.187 3.029 3.078 107,559 -0.07(-2.07%)
Jan 04, 2022 3.184 3.217 3.070 3.143 67,279 -0.01(-0.26%)
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.