Presidio Property Trust Inc (SQFTP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 15.7 | 0.26 | 1.65 | 15.6 | 15.9807 | 15.6 | 2913 |
| 1722033300 | 15.4444 | -0.36 | -2.25 | 15.75 | 15.75 | 15.3975 | 5767 |
| 1721946900 | 15.8 | 0.02 | 0.15 | 15.53 | 15.8 | 15.53 | 2338 |
| 1721860500 | 15.7756 | 0 | 0.00 | 15.55 | 15.7756 | 15.55 | 147 |
| 1721774100 | 15.7756 | 0.22 | 1.39 | 15.68 | 15.99 | 15.32 | 1486 |
| 1721687700 | 15.56 | -0.08 | -0.51 | 15.91 | 15.91 | 15.56 | 1489 |
| 1721428500 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 138 |
| 1721342100 | 15.64 | -0.01 | -0.06 | 15.8 | 15.8 | 15.52 | 4837 |
| 1721255700 | 15.65 | -0.11 | -0.70 | 15.7501 | 15.9 | 15.65 | 1097 |
| 1721169300 | 15.76 | 0.41 | 2.64 | 15.47 | 15.76 | 15.47 | 899 |
| 1721082900 | 15.3549 | 0.18 | 1.17 | 15.29 | 15.3549 | 15.112 | 2594 |
| 1720823700 | 15.1773 | 0.38 | 2.55 | 14.98 | 15.48 | 14.98 | 1847 |
| 1720737300 | 14.8 | -0.33 | -2.18 | 15.11 | 15.15 | 14.5011 | 7367 |
| 1720650900 | 15.1306 | 0.04 | 0.24 | 15.12 | 15.6 | 15.12 | 3204 |
| 1720564500 | 15.094 | -0.36 | -2.30 | 15.4 | 15.6645 | 15.0101 | 5998 |
| 1720478100 | 15.45 | -0.58 | -3.62 | 15.9 | 16.05 | 15.43 | 6110 |
| 1720218900 | 16.0299 | 0.23 | 1.46 | 16.329999 | 16.329999 | 15.9 | 637 |
| 1720040640 | 15.8 | -0.07 | -0.44 | 15.9839 | 15.9839 | 15.8 | 206 |
| 1719959700 | 15.8697 | -0.09 | -0.58 | 15.88 | 15.8832 | 15.7625 | 2411 |
| 1719873300 | 15.9616 | -0.21 | -1.27 | 16.399999 | 16.399999 | 15.5001 | 4354 |
| 1719614100 | 16.1676 | -0.33 | -2.01 | 16.01 | 16.21 | 16.01 | 3560 |
| 1719527700 | 16.4999 | 0.28 | 1.73 | 16.399999 | 16.5 | 16.25 | 8384 |
| 1719441300 | 16.219999 | -0.18 | -1.10 | 16.399999 | 16.399999 | 16.0305 | 1801 |
| 1719354900 | 16.399999 | 0.36 | 2.24 | 16.29 | 16.55 | 15.51 | 16935 |
| 1719268500 | 16.04 | 0.45 | 2.91 | 15.4 | 16.04 | 15.4 | 5917 |
| 1719009300 | 15.5871 | -1.33 | -7.86 | 15.94 | 15.94 | 15.4 | 12323 |
| 1718922900 | 16.9167 | 0.02 | 0.13 | 16.89 | 17.09 | 16.89 | 1548 |
| 1718750100 | 16.8951 | -0.47 | -2.73 | 17.26 | 17.4425 | 16.66 | 7109 |
| 1718663700 | 17.37 | 0.22 | 1.28 | 16.71 | 17.6 | 16.71 | 1768 |
| 1718404500 | 17.15 | -0.26 | -1.49 | 17.15 | 17.17 | 16.51 | 4954 |
| 1718318100 | 17.41 | -0.09 | -0.51 | 17.75 | 17.75 | 17.41 | 329 |
| 1718231700 | 17.5 | 0.12 | 0.69 | 17.6 | 17.6 | 17.46 | 1777 |
| 1718145300 | 17.38 | -0.45 | -2.52 | 17.77 | 17.82 | 17.38 | 1595 |
| 1718058900 | 17.8299 | 0.23 | 1.31 | 17.82 | 17.83 | 17.615 | 2138 |
| 1717799700 | 17.6 | -0.09 | -0.51 | 17.83 | 17.83 | 17.6 | 1677 |
| 1717713300 | 17.69 | 0.15 | 0.86 | 17.83 | 17.83 | 17.5466 | 2452 |
| 1717626900 | 17.54 | 0.5 | 2.93 | 17.04 | 17.8299 | 17 | 6016 |
| 1717540500 | 17.04 | 0.38 | 2.26 | 16.67 | 17.25 | 16.67 | 1990 |
| 1717454100 | 16.664 | -0.74 | -4.23 | 16.68 | 17.7054 | 16.66 | 1326 |
| 1717194900 | 17.4 | 0.25 | 1.46 | 16.309999 | 17.4 | 16.309999 | 2585 |
| 1717108500 | 17.15 | 0 | 0.00 | 17.55 | 17.55 | 17.15 | 240 |
| 1717022100 | 17.15 | -0.44 | -2.49 | 17.4 | 17.78 | 17.112 | 3020 |
| 1716935700 | 17.5878 | -0.24 | -1.37 | 17.83 | 17.83 | 17.43 | 623 |
| 1716590100 | 17.832 | 0.96 | 5.69 | 17.31 | 17.832 | 17.0465 | 1023 |
| 1716503700 | 16.8714 | -1.21 | -6.67 | 18 | 18.1 | 16.7273 | 1694 |
| 1716417300 | 18.0775 | -0.02 | -0.12 | 18.1 | 18.25 | 18 | 5966 |
| 1716330900 | 18.1 | 0.52 | 2.98 | 18 | 18.1198 | 17.83 | 7627 |
| 1716244500 | 17.5767 | 0.33 | 1.89 | 17.25 | 17.85 | 17.0293 | 6920 |
| 1715985300 | 17.25 | -0.6 | -3.36 | 17.7068 | 17.77 | 17.25 | 1373 |
| 1715898900 | 17.85 | 0.5 | 2.88 | 17.41 | 17.85 | 16.906 | 6188 |
| 1715812500 | 17.35 | -0.07 | -0.40 | 17.48 | 17.5 | 17.35 | 4018 |
| 1715726100 | 17.42 | 0.01 | 0.04 | 17.37 | 17.42 | 17.37 | 486 |
| 1715639700 | 17.4129 | 0.34 | 1.98 | 17.25 | 17.4129 | 17.24 | 3692 |
| 1715380500 | 17.0749 | -0.18 | -1.02 | 17 | 17.0749 | 16.8006 | 1205 |
| 1715294100 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 80 |
| 1715207700 | 17.25 | 0.4 | 2.36 | 17 | 17.25 | 17 | 3582 |
| 1715121300 | 16.8519 | 0.02 | 0.13 | 16.8519 | 16.98 | 16.8519 | 308 |
| 1715034900 | 16.83 | 0.13 | 0.78 | 16.89 | 16.97 | 16.83 | 1603 |
| 1714775700 | 16.7 | 0.02 | 0.12 | 16.7 | 16.7 | 16.7 | 466 |
| 1714689300 | 16.6799 | -0 | -0.03 | 16.68 | 16.68 | 16.6129 | 2319 |
| 1714602900 | 16.6843 | 0 | 0.00 | 16.86 | 16.86 | 16.6843 | 266 |
| 1714516500 | 16.6843 | 0.02 | 0.15 | 16.6843 | 16.6843 | 16.6843 | 337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
