Partner Comm Ltd ADR (NQ: PTNR )

7.200 -0.130 (-1.77%)
Streaming Delayed Price Updated: 3:31 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 7.040 7.200 7.040 7.200 2,654 -0.13(-1.77%)
Jan 25, 2023 7.310 7.340 7.170 7.330 1,605 -0.02(-0.27%)
Jan 24, 2023 7.160 7.420 7.160 7.350 3,389 +0.23(+3.23%)
Jan 23, 2023 7.150 7.150 7.110 7.120 3,802 +0.04(+0.56%)
Jan 20, 2023 7.070 7.080 7.070 7.080 1,047 +0.09(+1.29%)
Jan 19, 2023 7.110 7.110 6.950 6.990 927 -0.08(-1.13%)
Jan 18, 2023 7.210 7.210 7.070 7.070 976 -0.20(-2.75%)
Jan 17, 2023 7.110 7.270 7.110 7.270 975 -0.14(-1.89%)
Jan 13, 2023 6.950 7.410 6.950 7.410 750 +0.38(+5.44%)
Jan 12, 2023 7.066 7.066 7.028 7.028 1,184 -0.07(-1.02%)
Jan 11, 2023 7.080 7.250 7.080 7.100 1,435 +0.15(+2.16%)
Jan 10, 2023 7.090 7.140 6.940 6.950 4,077 -0.02(-0.29%)
Jan 09, 2023 7.170 7.170 6.970 6.970 1,064 +0.34(+5.13%)
Jan 06, 2023 6.580 6.630 6.580 6.630 650 -0.11(-1.63%)
Jan 05, 2023 6.720 7.000 6.590 6.740 9,039 -0.31(-4.40%)
Jan 04, 2023 6.772 7.050 6.772 7.050 2,782 +0.15(+2.17%)
Jan 03, 2023 6.870 6.900 6.830 6.900 701 -0.23(-3.23%)
Dec 30, 2022 7.110 7.130 7.110 7.130 477 +0.00(+0.00%)
Dec 29, 2022 7.100 7.330 7.090 7.130 2,413 +0.19(+2.74%)
Dec 28, 2022 7.040 7.040 6.920 6.940 404 -0.23(-3.21%)
Dec 27, 2022 7.110 7.220 7.109 7.170 3,122 +0.07(+0.99%)
Dec 23, 2022 6.980 7.100 6.970 7.100 840 +0.12(+1.72%)
Dec 22, 2022 7.214 7.214 6.980 6.980 628 -0.14(-1.97%)
Dec 21, 2022 6.840 7.120 6.840 7.120 2,736 +0.36(+5.33%)
Dec 20, 2022 6.730 6.760 6.730 6.760 1,551 -0.04(-0.59%)
Dec 19, 2022 6.830 6.830 6.800 6.800 682 +0.09(+1.34%)
Dec 16, 2022 6.810 6.810 6.620 6.710 10,511 -0.11(-1.61%)
Dec 15, 2022 6.820 6.940 6.820 6.820 1,268 +0.00(+0.00%)
Dec 14, 2022 6.890 6.960 6.820 6.820 2,012 +0.00(+0.00%)
Dec 13, 2022 6.888 6.888 6.820 6.820 889 -0.03(-0.44%)
Dec 12, 2022 6.970 7.050 6.810 6.850 1,925 -0.02(-0.29%)
Dec 09, 2022 6.980 6.980 6.830 6.870 1,028 -0.03(-0.43%)
Dec 08, 2022 6.970 7.143 6.900 6.900 1,171 -0.12(-1.71%)
Dec 07, 2022 7.160 7.160 7.010 7.020 684 -0.37(-5.01%)
Dec 05, 2022 7.390 0 -0.27(-3.52%)
Dec 02, 2022 7.670 7.719 7.640 7.660 1,696 -0.02(-0.26%)
Dec 01, 2022 7.700 7.755 7.660 7.680 1,798 -0.03(-0.39%)
Nov 30, 2022 7.600 7.710 7.520 7.710 2,981 +0.14(+1.85%)
Nov 29, 2022 7.610 7.725 7.570 7.570 1,290 +0.12(+1.61%)
Nov 28, 2022 7.920 7.920 7.260 7.450 1,146 -0.33(-4.24%)
Nov 25, 2022 7.600 7.780 7.600 7.780 974 -0.11(-1.39%)
Nov 23, 2022 7.800 7.900 7.300 7.890 3,656 +0.15(+1.94%)
Nov 22, 2022 7.730 7.770 7.420 7.740 1,639 +0.19(+2.52%)
Nov 21, 2022 7.550 7.750 7.301 7.550 4,775 +0.28(+3.85%)
Nov 18, 2022 7.290 7.300 7.270 7.270 921 -0.09(-1.22%)
Nov 17, 2022 7.130 7.360 7.130 7.360 2,274 +0.06(+0.82%)
Nov 16, 2022 7.310 7.310 7.270 7.300 858 +0.08(+1.11%)
Nov 15, 2022 7.220 7.220 7.190 7.220 592 -0.27(-3.61%)
Nov 14, 2022 7.410 7.680 7.410 7.490 7,917 -0.40(-5.06%)
Nov 11, 2022 7.990 7.990 7.340 7.890 1,448 +0.63(+8.68%)
Nov 10, 2022 7.070 7.405 7.070 7.260 5,206 +0.42(+6.14%)
Nov 09, 2022 6.720 6.920 6.720 6.840 1,530 -0.08(-1.16%)
Nov 08, 2022 6.920 6.990 6.920 6.920 2,853 -0.13(-1.85%)
Nov 07, 2022 7.010 7.050 6.960 7.050 5,958 -0.08(-1.12%)
Nov 04, 2022 7.260 7.270 7.130 7.130 2,124 +0.02(+0.28%)
Nov 03, 2022 7.050 7.110 7.050 7.110 1,514 -0.25(-3.40%)
Nov 02, 2022 7.370 7.480 7.330 7.360 1,251 -0.35(-4.50%)
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.