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

Presidio Property Trust Inc (NQ: SQFT )

0.8995 -0.0170 (-1.85%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 16, 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 29, 2022 2.929 2.945 2.837 2.879 40,587 +0.03(+1.18%)
Apr 28, 2022 2.829 2.954 2.828 2.845 34,470 +0.01(+0.30%)
Apr 27, 2022 2.904 2.954 2.829 2.837 51,623 -0.02(-0.59%)
Apr 26, 2022 2.929 2.967 2.845 2.854 39,805 -0.07(-2.29%)
Apr 25, 2022 2.929 2.954 2.862 2.921 51,013 -0.03(-1.13%)
Apr 22, 2022 2.946 2.954 2.929 2.954 20,714 +0.01(+0.28%)
Apr 21, 2022 2.929 3.004 2.912 2.946 40,713 +0.01(+0.28%)
Apr 20, 2022 2.988 2.988 2.896 2.937 31,284 +0.01(+0.29%)
Apr 19, 2022 2.962 2.962 2.912 2.929 33,503 -0.01(-0.28%)
Apr 18, 2022 3.029 3.029 2.921 2.937 52,187 -0.01(-0.28%)
Apr 14, 2022 2.954 2.996 2.924 2.946 51,646 -0.01(-0.28%)
Apr 13, 2022 2.962 3.021 2.862 2.954 81,901 -0.03(-0.84%)
Apr 12, 2022 3.046 3.046 2.979 2.979 48,707 -0.06(-1.93%)
Apr 11, 2022 3.029 3.071 3.021 3.038 18,587 -0.03(-1.09%)
Apr 08, 2022 3.029 3.096 3.029 3.071 17,166 +0.00(+0.00%)
Apr 07, 2022 3.121 3.121 3.029 3.071 45,415 +0.01(+0.27%)
Apr 06, 2022 3.121 3.121 3.046 3.063 42,870 -0.03(-1.08%)
Apr 05, 2022 3.130 3.130 3.063 3.096 47,322 -0.01(-0.27%)
Apr 04, 2022 3.063 3.121 3.063 3.105 12,447 +0.04(+1.37%)
Apr 01, 2022 3.105 3.180 3.029 3.063 38,476 -0.04(-1.35%)
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%)
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.