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

Presidio Property Trust, Inc. - Class A Common Stock (NQ: SQFT )

0.8500 +0.0700 (+8.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.8190 0.8500 0.7820 0.8500 42,088 +0.07(+8.97%)
Dec 19, 2024 0.7500 0.8100 0.7500 0.7800 45,021 -0.00(-0.01%)
Dec 18, 2024 0.8070 0.8490 0.7120 0.7801 61,034 -0.01(-1.45%)
Dec 17, 2024 0.8500 0.8600 0.7130 0.7916 96,488 -0.08(-9.15%)
Dec 16, 2024 0.8000 0.8769 0.8000 0.8713 34,802 +0.04(+4.21%)
Dec 13, 2024 0.8000 0.8700 0.7850 0.8361 45,231 +0.06(+7.19%)
Dec 12, 2024 0.7100 0.8162 0.7000 0.7800 142,562 +0.04(+5.41%)
Dec 11, 2024 0.6799 0.7400 0.6300 0.7400 185,455 +0.05(+8.03%)
Dec 10, 2024 0.5700 0.6850 0.5700 0.6850 140,327 +0.10(+16.18%)
Dec 09, 2024 0.6300 0.6975 0.5610 0.5896 483,220 -0.09(-12.65%)
Dec 06, 2024 0.7140 0.7140 0.6750 0.6750 2,376,045 -0.01(-0.74%)
Dec 05, 2024 0.6803 0.7206 0.6700 0.6800 37,074 -0.03(-4.33%)
Dec 04, 2024 0.6549 0.7300 0.6300 0.7108 87,926 +0.06(+8.54%)
Dec 03, 2024 0.6900 0.7195 0.6417 0.6549 32,147 -0.02(-3.32%)
Dec 02, 2024 0.6750 0.7200 0.6701 0.6774 25,424 -0.02(-3.21%)
Nov 29, 2024 0.6349 0.7191 0.6349 0.6999 18,445 +0.09(+14.55%)
Nov 27, 2024 0.6700 0.6700 0.6110 0.6110 6,697 -0.03(-5.26%)
Nov 26, 2024 0.6464 0.6890 0.6241 0.6449 57,715 +0.01(+1.58%)
Nov 25, 2024 0.6250 0.6800 0.6119 0.6349 76,491 +0.06(+11.02%)
Nov 22, 2024 0.4885 0.5999 0.4800 0.5719 67,097 +0.08(+17.07%)
Nov 21, 2024 0.4901 0.5000 0.4700 0.4885 77,654 -0.01(-2.30%)
Nov 20, 2024 0.5600 0.5570 0.4840 0.5000 80,715 -0.03(-5.02%)
Nov 19, 2024 0.5870 0.6025 0.5200 0.5264 63,593 -0.05(-8.20%)
Nov 18, 2024 0.6101 0.6154 0.5550 0.5734 88,365 -0.05(-7.41%)
Nov 15, 2024 0.6851 0.7010 0.6125 0.6193 65,105 -0.03(-5.09%)
Nov 14, 2024 0.6830 0.6835 0.6414 0.6525 25,997 -0.03(-4.48%)
Nov 13, 2024 0.7200 0.7298 0.6615 0.6831 87,392 -0.03(-3.79%)
Nov 12, 2024 0.6900 0.7155 0.6900 0.7100 35,087 +0.01(+1.43%)
Nov 11, 2024 0.6868 0.7300 0.6868 0.7000 65,996 -0.02(-2.78%)
Nov 08, 2024 0.6805 0.7280 0.6805 0.7200 32,528 +0.01(+1.84%)
Nov 07, 2024 0.6810 0.7350 0.6801 0.7070 53,494 +0.01(+1.00%)
Nov 06, 2024 0.7400 0.7400 0.6905 0.7000 23,965 -0.02(-2.78%)
Nov 05, 2024 0.7090 0.7300 0.6811 0.7200 52,604 +0.04(+5.57%)
Nov 04, 2024 0.6760 0.7000 0.6627 0.6820 22,514 -0.01(-0.90%)
Nov 01, 2024 0.6810 0.7000 0.6701 0.6882 34,641 -0.01(-1.13%)
Oct 31, 2024 0.6900 0.7100 0.6800 0.6961 5,841 +0.02(+2.22%)
Oct 30, 2024 0.7010 0.7200 0.6700 0.6810 41,490 -0.02(-2.73%)
Oct 29, 2024 0.6830 0.7249 0.6800 0.7001 33,043 +0.00(+0.01%)
Oct 28, 2024 0.6700 0.7150 0.6700 0.7000 73,962 +0.02(+2.94%)
Oct 25, 2024 0.6950 0.7125 0.6800 0.6800 74,376 +0.00(+0.00%)
Oct 24, 2024 0.6824 0.6860 0.6579 0.6800 4,646 -0.00(-0.35%)
Oct 23, 2024 0.6830 0.7240 0.6633 0.6824 13,717 +0.01(+1.85%)
Oct 22, 2024 0.6900 0.7000 0.6700 0.6700 12,795 -0.01(-1.47%)
Oct 21, 2024 0.7200 0.7200 0.6800 0.6800 16,868 -0.02(-2.86%)
Oct 18, 2024 0.6600 0.7200 0.6600 0.7000 22,310 -0.01(-0.71%)
Oct 17, 2024 0.6950 0.7067 0.6349 0.7050 55,864 +0.02(+3.68%)
Oct 16, 2024 0.6760 0.6900 0.6100 0.6800 96,241 +0.06(+8.80%)
Oct 15, 2024 0.6900 0.6900 0.6125 0.6250 48,130 -0.04(-6.02%)
Oct 14, 2024 0.7000 0.7300 0.6625 0.6650 52,712 -0.03(-5.00%)
Oct 11, 2024 0.7100 0.7200 0.6643 0.7000 34,265 -0.01(-1.41%)
Oct 10, 2024 0.7100 0.7149 0.6625 0.7100 15,513 -0.00(-0.29%)
Oct 09, 2024 0.6700 0.7200 0.6600 0.7121 33,047 +0.05(+7.89%)
Oct 08, 2024 0.6500 0.6825 0.6500 0.6600 4,421 -0.00(-0.26%)
Oct 07, 2024 0.6800 0.7200 0.6600 0.6617 31,307 -0.04(-5.47%)
Oct 04, 2024 0.6689 0.7100 0.6530 0.7000 17,179 +0.00(+0.00%)
Oct 03, 2024 0.6500 0.7065 0.6500 0.7000 29,359 +0.05(+7.54%)
Oct 02, 2024 0.6500 0.7200 0.6509 0.6509 8,767 -0.02(-2.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.