Dark

PTNR
Partner Communications
stock NASDAQ

Inactive

Feb 15, 2023

6.61USD-1.637%(-0.11)35,729

Pre-market

0.00USD-100.000%(-6.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-15	6.6200	6.6500	6.4700	6.6100	-1.637%	35,729	0.000%
2023-02-14	6.6800	6.9500	6.4600	6.7200	+2.910%	45,145	-1.637%
2023-02-13	6.4500	6.5700	6.4200	6.5300	+1.555%	19,260	+1.225%
2023-02-10	6.4000	6.4500	6.3200	6.4300	-0.618%	16,825	+2.799%
2023-02-09	6.6500	6.6500	6.4500	6.4700	-0.154%	27,043	+2.164%
2023-02-08	6.6800	6.6900	6.3100	6.4800	-5.677%	79,185	+2.006%
2023-02-07	6.7430	6.8800	6.6400	6.8700	+3.692%	28,762	-3.785%
2023-02-06	6.8300	6.8300	6.5600	6.6254	-5.889%	20,631	-0.232%
2023-02-03	6.9800	7.1500	6.9300	7.0400	-0.142%	16,357	-6.108%
2023-02-02	7.2900	7.3700	7.0200	7.0500	-1.536%	14,550	-6.241%
2023-02-01	6.9600	7.1800	6.9000	7.1600	+1.994%	29,330	-7.682%
2023-01-31	7.0400	7.1800	6.9700	7.0200	-1.127%	15,853	-5.840%
2023-01-30	6.9100	7.1600	6.8800	7.1000	+4.106%	15,189	-6.901%
2023-01-27	6.9500	6.9884	6.3800	6.8200	-5.276%	79,990	-3.079%
2023-01-26	7.0400	7.2000	7.0400	7.1999	-1.775%	2,654	-8.193%
2023-01-25	7.3100	7.3400	7.1700	7.3300	-0.272%	1,605	-9.823%
2023-01-24	7.1600	7.4200	7.1600	7.3500	+3.230%	3,389	-10.068%
2023-01-23	7.1500	7.1500	7.1100	7.1200	+0.565%	3,802	-7.163%
2023-01-20	7.0700	7.0800	7.0700	7.0800	+1.288%	1,047	-6.638%
2023-01-19	7.1100	7.1100	6.9500	6.9900	-1.132%	927	-5.436%
2023-01-18	7.2100	7.2100	7.0700	7.0700	-2.751%	976	-6.506%
2023-01-17	7.1100	7.2700	7.1100	7.2700	-1.889%	975	-9.078%
2023-01-13	6.9500	7.4100	6.9500	7.4100	+5.441%	750	-10.796%
2023-01-12	7.0662	7.0662	7.0276	7.0276	-1.020%	1,184	-5.942%
2023-01-11	7.0800	7.2500	7.0800	7.1000	+2.158%	1,435	-6.901%
2023-01-10	7.0900	7.1400	6.9400	6.9500	-0.287%	4,077	-4.892%
2023-01-09	7.1700	7.1700	6.9700	6.9700	+5.128%	1,064	-5.165%
2023-01-06	6.5800	6.6300	6.5800	6.6300	-1.632%	650	-0.302%
2023-01-05	6.7200	7.0000	6.5900	6.7400	-4.397%	9,039	-1.929%
2023-01-04	6.7722	7.0500	6.7722	7.0500	+2.174%	2,782	-6.241%
2023-01-03	6.8700	6.9000	6.8300	6.9000	-3.226%	701	-4.203%
2022-12-30	7.1100	7.1300	7.1100	7.1300	0.000%	477	-7.293%
2022-12-29	7.1000	7.3300	7.0900	7.1300	+2.738%	2,413	-7.293%
2022-12-28	7.0400	7.0400	6.9200	6.9400	-3.208%	404	-4.755%
2022-12-27	7.1100	7.2200	7.1095	7.1700	+0.986%	3,122	-7.810%
2022-12-23	6.9800	7.1000	6.9700	7.1000	+1.719%	840	-6.901%
2022-12-22	7.2141	7.2141	6.9800	6.9800	-1.966%	628	-5.301%
2022-12-21	6.8400	7.1200	6.8400	7.1200	+5.325%	2,736	-7.163%
2022-12-20	6.7300	6.7600	6.7300	6.7600	-0.588%	1,551	-2.219%
2022-12-19	6.8300	6.8300	6.8000	6.8000	+1.341%	682	-2.794%
2022-12-16	6.8100	6.8100	6.6200	6.7100	-1.613%	10,511	-1.490%
2022-12-15	6.8200	6.9400	6.8200	6.8200	0.000%	1,268	-3.079%
2022-12-14	6.8900	6.9600	6.8200	6.8200	0.000%	2,012	-3.079%
2022-12-13	6.8880	6.8880	6.8200	6.8200	-0.438%	889	-3.079%
2022-12-12	6.9700	7.0500	6.8100	6.8500	-0.291%	1,925	-3.504%
2022-12-09	6.9800	6.9800	6.8300	6.8700	-0.435%	1,028	-3.785%
2022-12-08	6.9700	7.1425	6.9000	6.9000	-1.709%	1,171	-4.203%
2022-12-07	7.1600	7.1600	7.0100	7.0200	-5.007%	684	-5.840%
2022-12-05	7.5500	7.6799	7.3500	7.3900	-3.525%	873	-10.555%
2022-12-02	7.6700	7.7188	7.6400	7.6600	-0.260%	1,696	-13.708%
2022-12-01	7.7000	7.7550	7.6600	7.6800	-0.389%	1,798	-13.932%
2022-11-30	7.6000	7.7100	7.5200	7.7100	+1.849%	2,981	-14.267%
2022-11-29	7.6100	7.7250	7.5700	7.5700	+1.611%	1,290	-12.682%
2022-11-28	7.9200	7.9200	7.2600	7.4500	-4.242%	1,146	-11.275%
2022-11-25	7.6000	7.7800	7.6000	7.7800	-1.394%	974	-15.039%
2022-11-23	7.8000	7.9000	7.3000	7.8900	+1.938%	3,656	-16.223%
2022-11-22	7.7300	7.7700	7.4200	7.7400	+2.517%	1,640	-14.599%
2022-11-21	7.5500	7.7500	7.3014	7.5500	+3.851%	4,775	-12.450%
2022-11-18	7.2900	7.3000	7.2700	7.2700	-1.223%	921	-9.078%
2022-11-17	7.1300	7.3600	7.1300	7.3600	+0.822%	2,274	-10.190%
2022-11-16	7.3100	7.3100	7.2700	7.3000	+1.108%	858	-9.452%
2022-11-15	7.2200	7.2200	7.1900	7.2200	-3.610%	592	-8.449%
2022-11-14	7.4100	7.6800	7.4100	7.4904	-5.065%	7,917	-11.754%
2022-11-11	7.9900	7.9900	7.3400	7.8900	+8.678%	1,448	-16.223%
2022-11-10	7.0700	7.4050	7.0700	7.2600	+6.140%	5,206	-8.953%
2022-11-09	6.7200	6.9200	6.7200	6.8400	-1.156%	1,530	-3.363%
2022-11-08	6.9200	6.9900	6.9200	6.9200	-1.845%	2,853	-4.480%
2022-11-07	7.0100	7.0501	6.9600	7.0501	-1.121%	5,958	-6.242%
2022-11-04	7.2600	7.2700	7.1300	7.1300	+0.281%	2,124	-7.293%
2022-11-03	7.0500	7.1100	7.0500	7.1100	-3.397%	1,514	-7.032%
2022-11-02	7.3700	7.4800	7.3300	7.3600	-4.499%	1,251	-10.190%
2022-11-01	7.4700	7.9250	7.4700	7.7067	+3.724%	38,058	-14.230%
2022-10-31	7.4000	7.5800	7.3900	7.4300	+2.837%	1,761	-11.036%
2022-10-28	7.1300	7.2250	7.1300	7.2250	+1.475%	1,128	-8.512%
2022-10-27	7.1100	7.1300	7.1100	7.1200	-0.420%	632	-7.163%
2022-10-26	7.1200	7.2953	7.1200	7.1500	+0.421%	2,361	-7.552%
2022-10-25	7.0700	7.2200	7.0700	7.1200	+3.188%	2,801	-7.163%
2022-10-24	7.1000	7.1000	6.8000	6.9000	-7.877%	5,681	-4.203%
2022-10-21	7.1900	7.4900	7.1900	7.4900	+2.885%	503	-11.749%
2022-10-20	7.2200	7.2800	7.2200	7.2800	-1.087%	590	-9.203%
2022-10-19	7.4100	7.4750	7.3500	7.3600	+1.798%	1,207	-10.190%
2022-10-18	7.5000	7.5300	7.2000	7.2300	-2.429%	5,296	-8.575%
2022-10-17	7.3500	7.5473	7.3500	7.4100	+2.066%	1,262	-10.796%
2022-10-14	7.2900	7.2900	7.2500	7.2600	+0.138%	737	-8.953%
2022-10-13	7.1600	7.4045	7.1000	7.2500	+0.722%	6,478	-8.828%
2022-10-12	7.1800	7.2400	7.1800	7.1980	+0.531%	2,376	-8.169%
2022-10-11	7.1900	7.1900	7.1600	7.1600	-0.693%	1,720	-7.682%
2022-10-10	7.1700	7.2750	7.1600	7.2100	+0.698%	5,596	-8.322%
2022-10-07	7.1700	7.1700	7.1600	7.1600	-3.243%	495	-7.682%
2022-10-06	7.5300	7.5500	7.3000	7.4000	-4.516%	9,211	-10.676%
2022-10-05	7.5500	9.4900	7.2400	7.7500	+4.307%	234,643	-14.710%
2022-10-04	7.4300	7.4300	7.4300	7.4300	+3.242%	563	-11.036%
2022-10-03	6.9800	7.2300	6.9800	7.1967	-0.461%	2,522	-8.152%
2022-09-30	7.5096	7.5096	7.2300	7.2300	+0.277%	1,197	-8.575%
2022-09-29	7.4000	7.5200	7.2000	7.2100	-3.995%	4,195	-8.322%
2022-09-28	7.2500	7.5100	7.2500	7.5100	+2.877%	6,537	-11.984%
2022-09-27	7.3700	7.4499	7.2200	7.3000	-1.351%	919	-9.452%
2022-09-26	7.2913	7.4000	7.1600	7.4000	+0.612%	723	-10.676%
2022-09-23	7.2500	7.4700	7.2500	7.3550	+1.448%	1,533	-10.129%
2022-09-22	7.4600	7.4600	7.2000	7.2500	-6.027%	2,343	-8.828%
2022-09-21	7.6400	7.7150	7.5900	7.7150	+1.380%	2,006	-14.323%
2022-09-20	7.6800	7.7383	7.6100	7.6100	-0.911%	703	-13.141%
2022-09-19	7.5900	7.7291	7.5900	7.6800	+0.261%	966	-13.932%
2022-09-16	7.6600	7.6600	7.5600	7.6600	-0.260%	6,692	-13.708%
2022-09-15	7.6828	7.8800	7.6300	7.6800	-1.538%	4,917	-13.932%
2022-09-14	7.8500	7.9000	7.8000	7.8000	-2.622%	2,996	-15.256%
2022-09-13	8.1338	8.1338	8.0100	8.0100	-1.597%	1,122	-17.478%
2022-09-12	8.0000	8.1600	8.0000	8.1400	-0.611%	3,504	-18.796%
2022-09-09	8.0700	8.2600	8.0700	8.1900	+0.986%	3,234	-19.292%
2022-09-08	8.1600	8.1700	8.0900	8.1100	-1.799%	2,199	-18.496%
2022-09-07	8.3129	8.3129	8.1500	8.2586	-1.449%	2,476	-19.962%
2022-09-06	8.6200	8.6200	8.2800	8.3800	-4.350%	2,821	-21.122%
2022-09-02	8.9900	9.0000	8.7600	8.7611	-0.442%	2,273	-24.553%
2022-09-01	8.8400	8.8900	8.7801	8.8000	+2.750%	4,169	-24.886%
2022-08-31	8.5000	8.6700	8.3500	8.5645	+3.311%	4,433	-22.821%
2022-08-30	8.2900	8.3900	8.2500	8.2900	+1.718%	2,125	-20.265%
2022-08-29	8.1800	8.2264	8.1500	8.1500	-2.861%	3,294	-18.896%
2022-08-26	8.4100	8.4100	8.3700	8.3900	-1.061%	737	-21.216%
2022-08-25	8.4700	8.4800	8.4500	8.4800	+0.118%	1,437	-22.052%
2022-08-24	8.4100	8.4700	8.3900	8.4700	-1.854%	3,074	-21.960%
2022-08-23	8.5900	8.9000	8.5900	8.6300	+3.353%	1,390	-23.407%
2022-08-22	8.3300	8.3800	8.3200	8.3500	-3.524%	1,509	-20.838%
2022-08-19	8.8800	8.8800	8.4200	8.6550	-0.517%	10,568	-23.628%
2022-08-18	8.6000	8.8800	8.4600	8.7000	+3.081%	9,388	-24.023%
2022-08-17	8.5000	8.5100	8.4300	8.4400	+2.179%	1,426	-21.682%
2022-08-16	8.3000	8.3300	8.1700	8.2600	-0.781%	3,997	-19.976%
2022-08-15	8.2500	8.3400	8.2100	8.3250	-1.596%	1,815	-20.601%
2022-08-12	8.3600	8.5800	8.3600	8.4600	+1.683%	887	-21.868%
2022-08-11	8.4400	8.4900	8.3200	8.3200	-1.887%	2,379	-20.553%
2022-08-10	8.6200	8.6281	8.3800	8.4800	+5.473%	2,824	-22.052%
2022-08-09	8.1000	8.1400	8.0400	8.0400	+1.515%	4,009	-17.786%
2022-08-08	7.7600	8.1100	7.7600	7.9200	+2.392%	4,175	-16.540%
2022-08-04	7.7300	7.7400	7.7000	7.7350	-1.087%	3,928	-14.544%
2022-08-03	7.8000	7.8421	7.7800	7.8200	-0.128%	3,105	-15.473%
2022-08-02	7.8100	7.8800	7.6601	7.8300	-1.880%	2,625	-15.581%
2022-08-01	7.9900	8.1000	7.9300	7.9800	+2.177%	7,164	-17.168%
2022-07-29	7.7100	7.9200	7.7100	7.8100	+0.904%	1,327	-15.365%
2022-07-28	7.5000	7.7800	7.5000	7.7400	+2.244%	1,386	-14.599%
2022-07-27	7.8800	7.8800	7.4800	7.5701	-3.691%	3,296	-12.683%
2022-07-26	8.0500	8.0500	7.8602	7.8602	+0.003%	1,798	-15.905%
2022-07-25	8.0400	8.0400	7.8500	7.8600	+0.899%	1,049	-15.903%
2022-07-22	7.7800	7.8601	7.7800	7.7900	-0.638%	737	-15.148%
2022-07-21	7.7900	7.9600	7.7900	7.8400	-0.634%	2,608	-15.689%
2022-07-20	7.8600	7.8999	7.8200	7.8900	+1.414%	4,425	-16.223%
2022-07-19	7.8000	7.8000	7.6000	7.7800	+1.699%	1,287	-15.039%
2022-07-18	7.5400	7.6600	7.5400	7.6500	+2.547%	1,161	-13.595%
2022-07-15	7.4500	7.7200	7.4300	7.4600	+2.473%	1,485	-11.394%
2022-07-14	7.5350	7.5350	7.2800	7.2800	-4.388%	1,217	-9.203%
2022-07-13	7.4500	7.7800	7.4500	7.6141	+3.172%	14,300	-13.187%
2022-07-12	7.4000	7.5100	7.3800	7.3800	-0.539%	2,900	-10.434%
2022-07-11	7.2700	7.4540	7.2700	7.4200	+2.486%	2,414	-10.916%
2022-07-08	7.4300	7.4300	7.2400	7.2400	-0.686%	1,987	-8.702%
2022-07-07	7.2600	7.2900	7.2400	7.2900	+1.110%	2,716	-9.328%
2022-07-06	7.1600	7.3400	7.1600	7.2100	+0.278%	706	-8.322%
2022-07-05	7.1700	7.2000	7.1700	7.1900	-0.964%	14,171	-8.067%
2022-07-01	7.0300	7.2600	7.0300	7.2600	+3.566%	986	-8.953%
2022-06-30	7.0500	7.1700	7.0000	7.0100	-5.014%	5,248	-5.706%
2022-06-29	7.1900	7.3800	7.1700	7.3800	-1.337%	1,696	-10.434%
2022-06-28	7.6300	7.6300	7.3200	7.4800	+0.538%	884	-11.631%
2022-06-27	7.3300	7.4400	7.3000	7.4400	+3.766%	4,130	-11.156%
2022-06-24	7.0500	7.1700	7.0500	7.1700	+1.847%	3,070	-7.810%
2022-06-23	7.0900	7.0900	7.0300	7.0400	-0.816%	1,185	-6.108%
2022-06-22	7.0400	7.0979	7.0300	7.0979	+2.719%	4,622	-6.874%
2022-06-21	6.8000	7.0700	6.8000	6.9100	+2.675%	1,979	-4.342%
2022-06-17	6.7024	6.8710	6.7024	6.7300	+1.508%	994	-1.783%
2022-06-16	6.8500	6.8500	6.6000	6.6300	-8.172%	3,851	-0.302%
2022-06-15	7.0800	7.2200	6.9400	7.2200	+4.185%	1,451	-8.449%
2022-06-14	6.8400	6.9300	6.8300	6.9300	0.000%	767	-4.618%
2022-06-13	7.0000	7.0000	6.6800	6.9300	-3.077%	6,999	-4.618%
2022-06-10	7.1500	7.6800	6.8600	7.1500	-1.243%	28,951	-7.552%
2022-06-09	7.2400	7.2400	7.2200	7.2400	-2.884%	415	-8.702%
2022-06-08	7.3900	7.5000	7.3900	7.4550	+1.291%	1,117	-11.335%
2022-06-07	7.2600	7.3600	7.2200	7.3600	0.000%	554	-10.190%
2022-06-06	7.3000	7.5100	7.1950	7.3600	+2.937%	82,908	-10.190%
2022-06-02	7.2750	7.2907	7.1500	7.1500	-2.055%	883	-7.552%
2022-06-01	7.4900	7.5000	7.3000	7.3000	+0.275%	1,503	-9.452%
2022-05-31	7.3500	7.3600	7.2100	7.2800	-4.084%	1,221	-9.203%
2022-05-27	7.5300	7.5900	7.5300	7.5900	+3.406%	477	-12.912%
2022-05-26	6.9900	7.3400	6.9900	7.3400	+8.741%	929	-9.946%
2022-05-25	6.8200	6.9121	6.7500	6.7500	-3.295%	945	-2.074%
2022-05-24	7.0000	7.0300	6.9600	6.9800	-3.658%	686	-5.301%
2022-05-23	7.1300	7.2450	7.0500	7.2450	+3.205%	860	-8.765%
2022-05-20	7.0500	7.0500	6.9200	7.0200	-1.681%	571	-5.840%
2022-05-19	7.1300	7.1400	7.1300	7.1400	+0.986%	412	-7.423%
2022-05-18	7.4400	7.4400	7.0200	7.0703	-3.936%	3,463	-6.510%
2022-05-17	7.3800	7.8255	7.3300	7.3600	+1.657%	13,864	-10.190%
2022-05-16	7.2300	7.2400	7.2300	7.2400	+0.976%	510	-8.702%
2022-05-13	6.8000	7.3250	6.8000	7.1700	+3.165%	9,294	-7.810%
2022-05-12	7.0800	7.1864	6.9500	6.9500	-4.138%	7,176	-4.892%
2022-05-11	7.2600	7.2600	7.2500	7.2500	-3.333%	603	-8.828%
2022-05-10	7.3500	7.5200	7.2600	7.5000	+2.459%	948	-11.867%
2022-05-09	7.2752	7.3200	7.1200	7.3200	+0.274%	1,487	-9.699%
2022-05-06	7.2200	7.5500	7.2200	7.3000	-3.716%	1,884	-9.452%
2022-05-05	7.5000	7.5843	7.4100	7.5817	+1.089%	4,468	-12.816%
2022-05-04	7.3500	7.5000	7.3001	7.5000	-1.961%	3,405	-11.867%
2022-05-03	7.5400	7.6500	7.3300	7.6500	+1.796%	3,591	-13.595%
2022-05-02	7.5400	7.6371	7.4200	7.5150	-4.450%	3,888	-12.043%
2022-04-29	7.9900	8.0600	7.8300	7.8650	-1.069%	2,881	-15.957%
2022-04-28	7.7600	8.0000	7.7400	7.9500	+1.017%	3,068	-16.855%
2022-04-27	7.8200	8.0400	7.8200	7.8700	-0.882%	1,260	-16.010%
2022-04-26	7.8400	7.9400	7.8400	7.9400	+2.188%	439	-16.751%
2022-04-25	7.9000	7.9012	7.7700	7.7700	-3.238%	1,380	-14.929%
2022-04-22	8.0800	8.0800	8.0200	8.0300	-1.714%	658	-17.684%
2022-04-21	8.5000	8.5000	8.1700	8.1700	-3.656%	2,458	-19.094%
2022-04-20	8.2918	8.4800	8.2918	8.4800	+2.046%	674	-22.052%
2022-04-19	8.3001	8.3300	8.3000	8.3100	+1.963%	2,408	-20.457%
2022-04-18	8.2400	8.2500	8.1500	8.1500	-0.123%	2,384	-18.896%
2022-04-14	8.0200	8.1700	7.9000	8.1600	0.000%	1,190	-18.995%
2022-04-13	8.0500	8.1744	7.9300	8.1600	+2.000%	3,017	-18.995%
2022-04-12	8.1500	8.1500	7.9754	8.0000	+0.251%	3,440	-17.375%
2022-04-11	8.0800	8.2000	7.8338	7.9800	-1.238%	1,344	-17.168%
2022-04-08	8.0800	8.0800	7.9400	8.0800	+1.892%	557	-18.193%
2022-04-07	7.9300	7.9300	7.9300	7.9300	-2.099%	566	-16.646%
2022-04-06	8.0000	8.1000	7.9200	8.1000	-1.937%	1,785	-18.395%
2022-04-05	8.3900	8.4420	8.2600	8.2600	-0.602%	757	-19.976%
2022-04-04	8.3500	8.5200	8.2400	8.3100	+0.484%	3,296	-20.457%
2022-04-01	8.2400	8.3460	8.2300	8.2700	+0.364%	860	-20.073%
2022-03-31	8.3700	8.3700	8.2400	8.2400	+0.243%	528	-19.782%
2022-03-30	8.5500	8.5500	8.2007	8.2200	-3.294%	1,817	-19.586%
2022-03-29	8.2300	8.5000	8.2100	8.5000	+5.068%	1,329	-22.235%
2022-03-28	8.3098	8.3098	8.0700	8.0900	-1.820%	900	-18.294%
2022-03-25	8.2200	8.3400	8.2000	8.2400	+0.611%	7,399	-19.782%
2022-03-24	8.1900	8.1900	8.1900	8.1900	+1.361%	335	-19.292%
2022-03-23	8.0900	8.1700	8.0800	8.0800	-1.162%	1,222	-18.193%
2022-03-22	8.1200	8.1750	8.0400	8.1750	+0.677%	1,869	-19.144%
2022-03-21	8.0350	8.3197	8.0350	8.1200	+0.744%	1,606	-18.596%
2022-03-18	7.9800	8.1499	7.9800	8.0600	+1.511%	2,180	-17.990%
2022-03-17	8.1050	8.1423	7.9000	7.9400	+0.379%	3,807	-16.751%
2022-03-16	7.9700	7.9700	7.9100	7.9100	+3.264%	527	-16.435%
2022-03-15	7.6500	7.6600	7.6500	7.6600	+1.399%	360	-13.708%
2022-03-14	7.7300	7.7300	7.5543	7.5543	-4.977%	1,226	-12.500%
2022-03-11	7.9500	7.9500	7.9500	7.9500	+3.247%	416	-16.855%
2022-03-10	7.7400	7.7400	7.6800	7.7000	+0.785%	792	-14.156%
2022-03-09	7.6644	7.6644	7.6200	7.6400	+0.131%	1,487	-13.482%
2022-03-08	7.3600	7.6300	7.3400	7.6300	+3.739%	2,137	-13.368%
2022-03-07	7.4700	7.5700	7.2400	7.3550	-3.982%	2,864	-10.129%
2022-03-04	7.5100	7.6600	7.5100	7.6600	-0.519%	1,330	-13.708%
2022-03-03	7.7200	8.0100	7.7000	7.7000	-2.408%	5,273	-14.156%
2022-03-02	7.8900	7.8900	7.8900	7.8900	+2.468%	3,685	-16.223%
2022-03-01	7.5300	7.7817	7.4800	7.7000	-1.408%	3,190	-14.156%
2022-02-28	7.3000	7.8100	7.2800	7.8100	+5.795%	12,763	-15.365%
2022-02-25	7.3100	7.6000	7.3100	7.3822	+0.988%	2,839	-10.460%
2022-02-24	7.2100	7.4200	7.1300	7.3100	-3.307%	10,921	-9.576%
2022-02-23	7.6800	7.6800	7.4900	7.5600	-0.395%	1,132	-12.566%
2022-02-22	7.6300	7.7630	7.5400	7.5900	-3.619%	12,118	-12.912%
2022-02-18	7.8900	7.9000	7.8500	7.8750	-0.819%	2,156	-16.063%
2022-02-17	8.0000	8.1154	7.9400	7.9400	-3.582%	3,285	-16.751%
2022-02-16	8.1300	8.2400	8.1200	8.2350	+3.325%	3,118	-19.733%
2022-02-15	7.6700	8.1100	7.6700	7.9700	+4.662%	9,196	-17.064%
2022-02-14	7.5600	7.6400	7.5500	7.6150	-1.742%	3,648	-13.198%
2022-02-11	8.0000	8.0100	7.7500	7.7500	-3.607%	2,571	-14.710%
2022-02-10	7.9700	8.1450	7.8100	8.0400	-2.427%	5,585	-17.786%
2022-02-09	8.0800	8.4549	8.0100	8.2400	+1.917%	9,687	-19.782%
2022-02-08	8.0220	8.1300	7.9700	8.0850	-3.289%	11,333	-18.244%
2022-02-07	8.2800	8.4600	8.2800	8.3600	+2.200%	2,504	-20.933%
2022-02-04	8.3000	8.3000	8.0818	8.1800	-1.327%	7,758	-19.193%
2022-02-03	8.5200	8.5200	8.2100	8.2900	-2.890%	4,514	-20.265%
2022-02-02	8.5800	8.6800	8.4800	8.5367	-5.880%	14,329	-22.570%
2022-02-01	9.1500	9.2100	8.9851	9.0700	+0.778%	42,686	-27.122%
2022-01-31	8.7900	9.2700	8.7000	9.0000	+4.895%	30,390	-26.556%
2022-01-28	8.7400	8.7400	8.3200	8.5800	+2.021%	7,700	-22.960%
2022-01-27	8.2400	8.6100	8.2300	8.4100	+4.863%	8,564	-21.403%
2022-01-26	8.1600	8.2800	8.0000	8.0200	+3.019%	4,881	-17.581%
2022-01-25	7.7000	7.8600	7.6200	7.7850	-0.575%	8,530	-15.093%
2022-01-24	7.9800	7.9800	7.5950	7.8300	-2.125%	10,348	-15.581%
2022-01-21	7.9600	8.1200	7.8238	8.0000	-1.235%	16,733	-17.375%
2022-01-20	8.0400	8.3071	7.5300	8.1000	-0.369%	23,020	-18.395%
2022-01-19	8.6100	8.6100	8.0900	8.1300	-6.012%	31,556	-18.696%
2022-01-18	8.6500	8.9000	8.6500	8.6500	+3.317%	25,240	-23.584%
2022-01-14	8.2905	8.6000	8.1900	8.3723	-1.502%	13,410	-21.049%
2022-01-13	8.5200	8.6300	8.5000	8.5000	+1.675%	13,834	-22.235%
2022-01-12	8.2400	8.5988	8.2400	8.3600	+3.019%	18,977	-20.933%
2022-01-11	7.9500	8.2392	7.9500	8.1150	+2.973%	10,143	-18.546%
2022-01-10	8.0066	8.0066	7.8300	7.8807	-1.676%	3,732	-16.124%
2022-01-07	7.8100	8.1900	7.7800	8.0150	+0.565%	9,513	-17.530%
2022-01-06	7.9800	8.2000	7.8750	7.9700	-2.209%	13,195	-17.064%
2022-01-05	8.2100	8.3988	8.1300	8.1500	-0.123%	10,927	-18.896%
2022-01-04	8.3300	8.3300	8.0700	8.1600	-2.041%	9,150	-18.995%
2022-01-03	8.5400	8.5400	8.1400	8.3300	+4.003%	13,674	-20.648%
2021-12-31	8.0201	8.0800	8.0000	8.0094	-0.010%	2,664	-17.472%
2021-12-30	8.2500	8.2500	8.0000	8.0102	-2.907%	18,017	-17.480%
2021-12-29	8.4400	8.4400	8.1500	8.2500	+2.230%	22,107	-19.879%
2021-12-28	8.0100	8.1200	7.9000	8.0700	+4.398%	14,418	-18.092%
2021-12-27	7.5000	7.7998	7.5000	7.7300	+4.728%	9,290	-14.489%
2021-12-23	7.3900	7.4399	7.3300	7.3810	+5.142%	6,000	-10.446%
2021-12-21	7.0700	7.2000	6.9000	7.0200	-2.364%	34,702	-5.840%
2021-12-20	7.0200	7.8700	6.9501	7.1900	-0.139%	39,135	-8.067%
2021-12-17	7.3200	7.3200	7.2000	7.2000	-0.277%	4,050	-8.194%
2021-12-16	7.3000	7.3000	7.2200	7.2200	-0.414%	5,230	-8.449%
2021-12-15	7.2800	7.2800	6.9100	7.2500	+0.277%	11,192	-8.828%
2021-12-14	7.3100	7.3100	7.1500	7.2300	-0.138%	6,205	-8.575%
2021-12-13	7.2000	7.2700	7.1126	7.2400	+5.309%	12,566	-8.702%
2021-12-10	6.7000	6.8750	6.7000	6.8750	+1.103%	47,455	-3.855%
2021-12-09	7.0300	7.0300	6.7405	6.8000	-2.438%	41,433	-2.794%
2021-12-08	7.0400	7.0400	6.9000	6.9699	-1.555%	74,453	-5.164%
2021-12-07	7.0800	7.2811	6.8600	7.0800	+3.509%	137,866	-6.638%
2021-12-06	6.8500	7.0100	6.8300	6.8400	+2.919%	149,816	-3.363%
2021-12-03	6.7800	6.7800	6.6014	6.6460	-1.248%	2,848	-0.542%
2021-12-02	6.7500	6.7800	6.6200	6.7300	-0.222%	6,364	-1.783%
2021-12-01	6.5100	6.7900	6.5100	6.7450	+7.427%	23,693	-2.001%
2021-11-30	6.3000	6.5000	6.1700	6.2787	-0.338%	8,204	+5.277%
2021-11-29	6.4576	6.4576	6.0700	6.3000	+4.132%	7,422	+4.921%
2021-11-26	5.7200	6.0500	5.6900	6.0500	-1.466%	3,287	+9.256%
2021-11-24	6.2000	6.2950	5.8000	6.1400	-2.840%	109,899	+7.655%
2021-11-23	6.3500	6.4900	6.1500	6.3195	-2.777%	28,302	+4.597%
2021-11-22	6.5100	6.7000	6.3100	6.5000	+18.613%	235,097	+1.692%
2021-11-19	5.4600	5.4900	5.4600	5.4800	0.000%	3,762	+20.620%
2021-11-18	5.5700	5.6000	5.4600	5.4800	+0.366%	6,510	+20.620%
2021-11-17	5.5500	5.5700	5.4600	5.4600	+2.945%	4,049	+21.062%
2021-11-16	5.3200	5.4400	5.2800	5.3038	+3.187%	2,294	+24.628%
2021-11-15	5.1800	5.1800	5.1400	5.1400	-1.908%	495	+28.599%
2021-11-12	5.1862	5.2400	5.1862	5.2400	+2.144%	1,190	+26.145%
2021-11-11	5.1200	5.1300	5.1200	5.1300	-2.657%	918	+28.850%
2021-11-10	5.2500	5.3415	5.2500	5.2700	-0.566%	735	+25.427%
2021-11-09	5.3527	5.3710	5.3000	5.3000	-0.376%	1,949	+24.717%
2021-11-08	5.4300	5.5000	5.3200	5.3200	-1.299%	4,738	+24.248%
2021-11-05	5.3000	5.3900	5.3000	5.3900	0.000%	1,387	+22.635%
2021-11-04	5.3900	5.4100	5.2700	5.3900	+2.083%	13,184	+22.635%
2021-11-03	5.2600	5.3300	5.2300	5.2800	+2.924%	2,844	+25.189%
2021-11-02	5.2100	5.2350	5.1200	5.1300	+0.786%	13,880	+28.850%
2021-11-01	5.0600	5.2500	5.0200	5.0900	+3.878%	16,261	+29.862%
2021-10-29	4.8700	4.9000	4.8700	4.9000	-0.407%	406	+34.898%
2021-10-28	4.9300	4.9300	4.8700	4.9200	+1.027%	2,443	+34.350%
2021-10-27	4.9200	4.9450	4.8200	4.8700	+2.743%	2,202	+35.729%
2021-10-26	4.8500	4.8500	4.7000	4.7400	-0.420%	3,932	+39.451%
2021-10-25	4.8000	4.9700	4.6900	4.7600	+9.425%	29,285	+38.866%
2021-10-22	4.3700	4.3900	4.2800	4.3500	-0.250%	3,280	+51.954%
2021-10-21	4.3600	4.3800	4.0000	4.3609	+0.482%	11,735	+51.574%
2021-10-20	4.3600	4.3600	4.2900	4.3400	+2.600%	901	+52.304%
2021-10-19	4.3000	4.3600	4.1900	4.2300	-1.628%	1,255	+56.265%
2021-10-18	4.2900	4.3257	4.0744	4.3000	-3.371%	2,123	+53.721%
2021-10-15	4.5000	4.5000	4.4500	4.4500	-1.111%	9,191	+48.539%
2021-10-14	4.5000	4.5000	4.4700	4.5000	-1.316%	3,967	+46.889%
2021-10-13	4.5501	4.6245	4.5300	4.5600	-1.405%	1,439	+44.956%
2021-10-12	4.5600	4.6250	4.5600	4.6250	+1.204%	1,461	+42.919%
2021-10-11	4.5000	4.6583	4.5000	4.5700	+0.883%	1,920	+44.639%
2021-10-08	4.7000	4.7000	4.5000	4.5300	+1.116%	999	+45.916%
2021-10-07	4.4800	4.5600	4.4800	4.4800	+5.412%	1,182	+47.545%
2021-10-06	4.2500	4.2500	4.2500	4.2500	-0.932%	560	+55.529%
2021-10-05	4.2900	4.2900	4.2800	4.2900	-2.278%	1,828	+54.079%
2021-10-04	4.4554	4.5800	4.3600	4.3900	-3.304%	4,488	+50.569%
2021-10-01	4.4300	4.6300	4.4300	4.5400	-2.033%	624	+45.595%
2021-09-30	4.5600	4.6342	4.4700	4.6342	+1.851%	1,313	+42.635%
2021-09-29	4.5700	4.5700	4.5000	4.5500	+1.562%	1,889	+45.275%
2021-09-28	4.2800	4.7000	4.2800	4.4800	-0.444%	102,275	+47.545%
2021-09-27	4.4500	4.5600	4.2300	4.5000	+7.914%	31,094	+46.889%
2021-09-24	4.1800	4.1800	4.1700	4.1700	-0.477%	403	+58.513%
2021-09-23	4.1400	4.1900	4.1400	4.1900	-1.179%	765	+57.757%
2021-09-22	4.1800	4.2500	4.1800	4.2400	+5.211%	3,842	+55.896%
2021-09-21	4.0000	4.0650	4.0000	4.0300	+2.284%	1,470	+64.020%
2021-09-20	3.9200	3.9800	3.9200	3.9400	-1.500%	416	+67.766%
2021-09-17	3.9800	4.1569	3.9800	4.0000	+0.503%	4,194	+65.250%
2021-09-16	3.9900	3.9900	3.9800	3.9800	-0.251%	526	+66.080%
2021-09-15	3.9900	3.9900	3.9900	3.9900	+0.251%	253	+65.664%
2021-09-14	3.9700	3.9900	3.9700	3.9800	+0.252%	1,112	+66.080%
2021-09-13	3.9700	3.9700	3.9700	3.9700	-3.406%	1,858	+66.499%
2021-09-10	4.1100	4.1100	4.1100	4.1100	-0.484%	140	+60.827%
2021-09-09	4.1201	4.1300	4.1201	4.1300	-5.057%	1,048	+60.048%
2021-09-03	4.3500	4.3500	4.3500	4.3500	-1.584%	182	+51.954%
2021-09-02	4.4800	4.4800	4.4200	4.4200	-2.643%	905	+49.548%
2021-09-01	4.5600	4.7800	4.5400	4.5400	-1.944%	967	+45.595%
2021-08-31	4.6000	4.6300	4.5200	4.6300	-2.114%	997	+42.765%
2021-08-30	4.7100	4.7700	4.5600	4.7300	+1.720%	3,260	+39.746%
2021-08-27	4.5300	4.6500	4.5300	4.6500	+1.751%	648	+42.151%
2021-08-26	4.6700	4.6800	4.5700	4.5700	0.000%	5,890	+44.639%
2021-08-25	4.5700	4.6500	4.5600	4.5700	+1.106%	6,364	+44.639%
2021-08-24	4.4500	4.5322	4.3800	4.5200	+3.908%	7,976	+46.239%
2021-08-23	4.4000	4.4100	4.3500	4.3500	-1.584%	1,973	+51.954%
2021-08-20	4.4300	4.4300	4.3600	4.4200	0.000%	2,204	+49.548%
2021-08-19	4.4200	4.4200	4.3500	4.4200	+0.113%	690	+49.548%

document.getElementById("dZr5db").onerror = function(){this.style.display='none';}; .dark-mode .qxCsj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxCsj2{ color: #333333; background-color: white; border: 2px solid #333333; }PTNRPartner Communicationsstock NASDAQ

PTNR
Partner Communications
stock NASDAQ