Partner Comm Ltd ADR (NQ: PTNR )

6.840 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 6.850 7.010 6.830 6.840 149,816 +0.19(+2.92%)
Dec 03, 2021 6.780 6.780 6.601 6.646 2,848 -0.08(-1.25%)
Dec 02, 2021 6.750 6.780 6.620 6.730 6,364 -0.01(-0.22%)
Dec 01, 2021 6.510 6.790 6.510 6.745 23,693 +0.47(+7.43%)
Nov 30, 2021 6.300 6.500 6.170 6.279 8,204 -0.02(-0.34%)
Nov 29, 2021 6.458 6.458 6.070 6.300 7,402 +0.25(+4.13%)
Nov 26, 2021 5.720 6.050 5.690 6.050 3,287 -0.10(-1.63%)
Nov 24, 2021 6.200 6.295 5.800 6.150 109,899 -0.17(-2.68%)
Nov 23, 2021 6.350 6.490 6.150 6.319 28,302 -0.18(-2.78%)
Nov 22, 2021 6.510 6.700 6.310 6.500 235,067 +1.02(+18.61%)
Nov 19, 2021 5.460 5.490 5.460 5.480 3,762 +0.00(+0.00%)
Nov 18, 2021 5.570 5.600 5.480 5.480 6,510 +0.02(+0.37%)
Nov 17, 2021 5.550 5.570 5.460 5.460 4,049 +0.16(+2.95%)
Nov 16, 2021 5.320 5.440 5.280 5.304 2,294 +0.16(+3.19%)
Nov 15, 2021 5.180 5.180 5.140 5.140 495 -0.10(-1.91%)
Nov 12, 2021 5.186 5.240 5.186 5.240 1,190 +0.11(+2.14%)
Nov 11, 2021 5.120 5.130 5.120 5.130 918 -0.17(-3.21%)
Nov 09, 2021 5.353 5.371 5.300 5.300 1,949 -0.02(-0.38%)
Nov 08, 2021 5.430 5.500 5.320 5.320 4,738 -0.07(-1.30%)
Nov 05, 2021 5.300 5.390 5.300 5.390 1,387 +0.00(+0.00%)
Nov 04, 2021 5.390 5.410 5.270 5.390 13,184 +0.11(+2.08%)
Nov 03, 2021 5.260 5.330 5.230 5.280 2,844 +0.15(+2.92%)
Nov 02, 2021 5.210 5.235 5.120 5.130 13,880 +0.04(+0.79%)
Nov 01, 2021 5.060 5.250 4.900 5.090 16,261 +0.19(+3.88%)
Oct 29, 2021 4.870 4.900 4.870 4.900 406 -0.02(-0.41%)
Oct 28, 2021 4.930 4.930 4.870 4.920 2,443 +0.05(+1.03%)
Oct 27, 2021 4.920 4.945 4.820 4.870 2,202 +0.13(+2.74%)
Oct 26, 2021 4.850 4.740 3,932 -0.02(-0.42%)
Oct 25, 2021 4.800 4.970 4.690 4.760 29,285 +0.41(+9.43%)
Oct 22, 2021 4.370 4.390 4.280 4.350 3,280 -0.01(-0.25%)
Oct 21, 2021 4.360 4.380 4.000 4.361 11,735 +0.02(+0.48%)
Oct 20, 2021 4.360 4.360 4.290 4.340 901 +0.11(+2.60%)
Oct 19, 2021 4.300 4.360 4.190 4.230 1,255 -0.07(-1.63%)
Oct 18, 2021 4.290 4.326 4.074 4.300 2,123 -0.15(-3.37%)
Oct 15, 2021 4.500 4.500 4.450 4.450 9,191 -0.05(-1.11%)
Oct 14, 2021 4.500 4.500 4.470 4.500 3,967 -0.06(-1.32%)
Oct 13, 2021 4.550 4.625 4.530 4.560 1,439 -0.07(-1.41%)
Oct 12, 2021 4.560 4.625 4.560 4.625 1,461 +0.05(+1.20%)
Oct 11, 2021 4.500 4.658 4.500 4.570 1,920 +0.04(+0.88%)
Oct 08, 2021 4.700 4.700 4.500 4.530 999 +0.05(+1.12%)
Oct 07, 2021 4.480 4.560 4.480 4.480 1,182 +0.23(+5.41%)
Oct 06, 2021 4.250 4.250 4.250 4.250 560 -0.04(-0.93%)
Oct 05, 2021 4.290 4.290 4.280 4.290 1,828 -0.10(-2.28%)
Oct 04, 2021 4.460 4.580 4.360 4.390 4,488 -0.15(-3.30%)
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.