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

Presidio Property Trust Inc (NQ: SQFT )

0.9000 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.8844 0.9999 0.8400 0.9000 76,553 -0.00(-0.01%)
Apr 17, 2024 0.9500 0.9500 0.8900 0.9001 45,818 -0.02(-2.16%)
Apr 16, 2024 0.9600 1.040 0.9000 0.9200 143,327 -0.02(-2.15%)
Apr 15, 2024 1.020 1.020 0.9361 0.9402 24,546 -0.04(-4.07%)
Apr 12, 2024 1.020 1.020 0.9601 0.9801 37,349 -0.04(-3.91%)
Apr 11, 2024 1.030 1.040 1.000 1.020 16,339 -0.02(-1.92%)
Apr 10, 2024 1.050 1.050 1.010 1.040 23,228 +0.00(+0.00%)
Apr 09, 2024 1.070 1.090 0.9900 1.040 74,760 -0.01(-0.95%)
Apr 08, 2024 1.000 1.130 1.000 1.050 39,772 +0.00(+0.43%)
Apr 05, 2024 1.110 1.110 1.010 1.046 27,245 -0.05(-4.52%)
Apr 04, 2024 1.140 1.200 1.090 1.095 22,072 -0.05(-4.78%)
Apr 03, 2024 1.210 1.205 1.060 1.150 28,060 -0.02(-1.71%)
Apr 02, 2024 1.160 1.188 1.150 1.170 3,842 -0.01(-0.85%)
Apr 01, 2024 1.200 1.200 1.173 1.180 32,470 -0.04(-3.28%)
Mar 28, 2024 1.120 1.230 1.120 1.220 25,133 +0.06(+5.17%)
Mar 27, 2024 1.175 1.254 1.122 1.160 25,327 +0.00(+0.00%)
Mar 26, 2024 1.150 1.239 1.120 1.160 32,706 -0.07(-5.69%)
Mar 25, 2024 1.280 1.280 1.200 1.230 33,182 -0.07(-5.38%)
Mar 22, 2024 1.290 1.310 1.220 1.300 24,368 +0.00(+0.00%)
Mar 21, 2024 1.310 1.360 1.260 1.300 24,572 -0.04(-2.99%)
Mar 20, 2024 1.350 1.390 1.250 1.340 67,153 +0.01(+0.75%)
Mar 19, 2024 1.260 1.390 1.260 1.330 78,141 +0.04(+3.10%)
Mar 18, 2024 1.180 1.305 1.140 1.290 105,262 +0.11(+9.32%)
Mar 15, 2024 1.100 1.180 1.060 1.180 20,444 +0.05(+4.42%)
Mar 14, 2024 1.200 1.260 1.106 1.130 64,864 -0.07(-5.83%)
Mar 13, 2024 1.060 1.320 1.020 1.200 102,534 +0.19(+18.81%)
Mar 12, 2024 1.010 1.070 1.000 1.010 24,304 +0.00(+0.00%)
Mar 11, 2024 0.9915 1.030 0.9900 1.010 25,977 -0.02(-1.94%)
Mar 08, 2024 1.060 1.100 1.020 1.030 20,972 +0.00(+0.00%)
Mar 07, 2024 1.010 1.098 0.9900 1.030 52,866 -0.02(-1.90%)
Mar 06, 2024 1.050 1.060 1.030 1.050 17,364 +0.01(+0.96%)
Mar 05, 2024 1.090 1.090 1.015 1.040 70,347 -0.01(-0.95%)
Mar 04, 2024 1.100 1.100 1.030 1.050 45,572 -0.04(-3.67%)
Mar 01, 2024 1.110 1.140 1.070 1.090 8,526 +0.01(+0.93%)
Feb 29, 2024 1.130 1.140 1.080 1.080 7,915 -0.01(-1.37%)
Feb 28, 2024 1.090 1.145 1.061 1.095 14,624 +0.02(+2.34%)
Feb 27, 2024 1.090 1.140 1.060 1.070 14,663 -0.01(-0.93%)
Feb 26, 2024 1.070 1.120 1.050 1.080 22,706 +0.00(+0.00%)
Feb 23, 2024 1.100 1.183 1.065 1.080 22,406 -0.03(-2.70%)
Feb 22, 2024 1.230 1.230 1.050 1.110 63,288 -0.02(-2.20%)
Feb 21, 2024 1.070 1.138 1.056 1.135 55,153 +0.02(+2.25%)
Feb 20, 2024 1.030 1.190 1.030 1.110 92,772 +0.02(+2.22%)
Feb 16, 2024 1.070 1.086 1.040 1.086 4,974 +0.04(+3.42%)
Feb 15, 2024 1.070 1.090 1.020 1.050 29,027 -0.03(-2.78%)
Feb 14, 2024 0.9800 1.081 0.9800 1.080 34,234 +0.08(+7.46%)
Feb 13, 2024 1.000 1.032 0.9800 1.005 15,073 -0.02(-1.47%)
Feb 12, 2024 1.010 1.055 1.010 1.020 19,449 -0.01(-0.97%)
Feb 09, 2024 1.050 1.060 0.9500 1.030 26,179 +0.00(+0.00%)
Feb 08, 2024 1.050 1.070 1.030 1.030 9,699 -0.02(-1.90%)
Feb 07, 2024 1.050 1.080 1.010 1.050 23,345 +0.01(+0.95%)
Feb 06, 2024 1.030 1.070 1.010 1.040 29,781 -0.03(-2.79%)
Feb 05, 2024 0.9800 1.076 0.9800 1.070 83,965 +0.01(+0.94%)
Feb 02, 2024 1.050 1.170 1.030 1.060 42,079 -0.03(-3.20%)
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.