Presidio Property Trust Inc (SQFT)
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 | 0.1103 | 16.2134352492 | 0.6803 | 0.819 | 0.561 | 637084 | 0.66632822 | CS |
| 4 | 0.1076 | 15.7540263543 | 0.683 | 0.819 | 0.47 | 201291 | 0.65135462 | CS |
| 12 | 0.0206 | 2.67532467532 | 0.77 | 0.819 | 0.47 | 89130 | 0.66093789 | CS |
| 26 | -0.0194 | -2.3950617284 | 0.81 | 0.841 | 0.47 | 58095 | 0.66422274 | CS |
| 52 | -0.5794 | -42.2919708029 | 1.37 | 1.4 | 0.47 | 46928 | 0.81486408 | CS |
| 156 | -3.0494 | -79.4114583333 | 3.84 | 4.1799 | 0.47 | 44691 | 1.65427711 | CS |
| 260 | -4.0094 | -83.5291666667 | 4.8 | 10.24 | 0.47 | 124806 | 3.58633103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 0.78 | 0.04 | 5.41 | 0.71 | 0.8162 | 0.7 | 142562 |
| 1733960100 | 0.74 | 0.055 | 8.03 | 0.6798999 | 0.74 | 0.63 | 185462 |
| 1733873700 | 0.685 | 0.0954 | 16.18 | 0.5699999 | 0.685 | 0.5699999 | 140332 |
| 1733787300 | 0.5896 | -0.0854 | -12.65 | 0.63 | 0.6975 | 0.561 | 483220 |
| 1733528100 | 0.675 | -0.005 | -0.74 | 0.714 | 0.714 | 0.675 | 2339334 |
| 1733441700 | 0.68 | -0.0308 | -4.33 | 0.6803 | 0.7206 | 0.67 | 37074 |
| 1733355300 | 0.7108 | 0.0559 | 8.54 | 0.6549 | 0.73 | 0.63 | 87926 |
| 1733268900 | 0.6549 | -0.0225 | -3.32 | 0.685 | 0.7195 | 0.6417 | 32147 |
| 1733182500 | 0.6774 | -0.0075 | -1.10 | 0.675 | 0.72 | 0.6701 | 25457 |
| 1732917840 | 0.6848999 | 0.0738999 | 12.09 | 0.6349 | 0.7191 | 0.6349 | 18445 |
| 1732750500 | 0.611 | -0.0339 | -5.26 | 0.67 | 0.67 | 0.611 | 6693 |
| 1732664100 | 0.6449 | 0.01 | 1.58 | 0.6464 | 0.6889999 | 0.6241 | 57715 |
| 1732577700 | 0.6349 | 0.063 | 11.02 | 0.625 | 0.68 | 0.6119 | 76490 |
| 1732318500 | 0.5719 | 0.0834 | 17.07 | 0.4885 | 0.5999 | 0.480001 | 67016 |
| 1732232100 | 0.4885 | -0.0115 | -2.30 | 0.4901 | 0.5 | 0.47 | 77654 |
| 1732145700 | 0.5 | -0.0264 | -5.02 | 0.557 | 0.557 | 0.484 | 80790 |
| 1732059300 | 0.5264 | -0.047 | -8.20 | 0.587 | 0.6025 | 0.52 | 63593 |
| 1731972900 | 0.5734 | -0.04585 | -7.40 | 0.6101 | 0.6153999 | 0.555 | 88365 |
| 1731713700 | 0.61925 | -0.03325 | -5.10 | 0.6851 | 0.701 | 0.6125 | 65097 |
| 1731627300 | 0.6525 | -0.0306 | -4.48 | 0.683 | 0.6835 | 0.6414 | 25997 |
| 1731540900 | 0.6831 | -0.0269 | -3.79 | 0.7298 | 0.7298 | 0.6615 | 87064 |
| 1731454500 | 0.71 | 0.01 | 1.43 | 0.6899999 | 0.7155 | 0.6899999 | 35087 |
| 1731368100 | 0.7 | -0.01999 | -2.78 | 0.6868 | 0.73 | 0.6868 | 66001 |
| 1731108900 | 0.71999 | 0.01299 | 1.84 | 0.6805 | 0.728 | 0.6805 | 32527 |
| 1731022500 | 0.707 | 0.007 | 1.00 | 0.681 | 0.735 | 0.680101 | 53494 |
| 1730936100 | 0.7 | -0.02 | -2.78 | 0.74 | 0.74 | 0.6905 | 23960 |
| 1730849700 | 0.72 | 0.038 | 5.57 | 0.709 | 0.73 | 0.6811 | 52704 |
| 1730763300 | 0.682 | -0.0062 | -0.90 | 0.676 | 0.7 | 0.6627 | 22514 |
| 1730500500 | 0.6882 | -0.0079 | -1.13 | 0.681 | 0.7 | 0.6701 | 34636 |
| 1730414100 | 0.6961 | 0.0151 | 2.22 | 0.6899999 | 0.71 | 0.68 | 5841 |
| 1730327700 | 0.681 | -0.0191 | -2.73 | 0.71 | 0.72 | 0.67 | 41490 |
| 1730241300 | 0.7000999 | 0.0001 | 0.01 | 0.683 | 0.7249 | 0.68 | 33043 |
| 1730154900 | 0.7 | 0.02 | 2.94 | 0.67 | 0.715 | 0.67 | 73950 |
| 1729895700 | 0.68 | 0 | 0.00 | 0.671 | 0.7125 | 0.671 | 74376 |
| 1729809300 | 0.68 | -0.0024 | -0.35 | 0.654 | 0.686 | 0.654 | 4646 |
| 1729722900 | 0.6824 | 0.0124 | 1.85 | 0.683 | 0.724 | 0.6633 | 13717 |
| 1729636500 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.7 | 0.67 | 12794 |
| 1729550100 | 0.68 | -0.02 | -2.86 | 0.7184 | 0.72 | 0.68 | 16868 |
| 1729290900 | 0.7 | -0.005 | -0.71 | 0.6603 | 0.72 | 0.66 | 22242 |
| 1729204500 | 0.705 | 0.025 | 3.68 | 0.6949999 | 0.7067 | 0.6349 | 55850 |
| 1729118100 | 0.68 | 0.055 | 8.80 | 0.676 | 0.6899999 | 0.61 | 96239 |
| 1729031700 | 0.625 | -0.04 | -6.02 | 0.6899999 | 0.6899999 | 0.6125 | 48130 |
| 1728945300 | 0.665 | -0.035 | -5.00 | 0.7 | 0.73 | 0.6625 | 52712 |
| 1728686100 | 0.7 | -0.01 | -1.41 | 0.72 | 0.7239 | 0.664301 | 33738 |
| 1728599700 | 0.71 | -0.00207 | -0.29 | 0.71 | 0.7149 | 0.66251 | 15513 |
| 1728513300 | 0.71207 | 0.05207 | 7.89 | 0.6929999 | 0.72 | 0.66 | 33047 |
| 1728426900 | 0.66 | -0.0017 | -0.26 | 0.65 | 0.6929999 | 0.65 | 4421 |
| 1728340500 | 0.6617 | -0.0383 | -5.47 | 0.68 | 0.72 | 0.66 | 31307 |
| 1728081300 | 0.7 | 0 | 0.00 | 0.6689 | 0.71 | 0.653 | 17179 |
| 1727994900 | 0.7 | 0.0491 | 7.54 | 0.65 | 0.7065 | 0.65 | 29359 |
| 1727908500 | 0.6509 | -0.0196 | -2.92 | 0.6512 | 0.72 | 0.6509 | 8767 |
| 1727822100 | 0.6705 | -0.0475 | -6.62 | 0.7186 | 0.7186 | 0.67 | 15060 |
| 1727735700 | 0.718 | 0.0220001 | 3.16 | 0.6899999 | 0.72 | 0.66 | 13325 |
| 1727476500 | 0.6959999 | 0.0213999 | 3.17 | 0.669 | 0.6959999 | 0.651 | 8966 |
| 1727390100 | 0.6746 | 0.0001 | 0.01 | 0.7 | 0.7 | 0.65 | 24824 |
| 1727303700 | 0.6745 | -0.0522 | -7.18 | 0.6906 | 0.75 | 0.6565 | 31817 |
| 1727217300 | 0.7267 | 0.0099 | 1.38 | 0.6917 | 0.73 | 0.684 | 17517 |
| 1727130900 | 0.7168 | 0.0368 | 5.41 | 0.6899999 | 0.72 | 0.65 | 9813 |
| 1726871700 | 0.68 | -0.0273 | -3.86 | 0.67 | 0.738 | 0.64 | 34547 |
| 1726785300 | 0.7073 | -0.0337 | -4.55 | 0.77 | 0.779 | 0.6775 | 32910 |
| 1726698900 | 0.741 | 0.041 | 5.86 | 0.713 | 0.75 | 0.7033 | 18921 |
| 1726612500 | 0.7 | -0.0201 | -2.79 | 0.72 | 0.749 | 0.7 | 27936 |
| 1726526100 | 0.7201 | 0.0297 | 4.30 | 0.7245 | 0.73 | 0.7014629 | 14860 |
| 1726266900 | 0.6904 | 0.0204 | 3.04 | 0.651 | 0.72 | 0.6501 | 18944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
