Partner Communications L... (PTNR)
NASDAQ: PTNR
· Real-Time Price · USD
6.61
0.00 (0.00%)
At close: Feb 15, 2023, 10:00 PM
PTNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 15, 2023 | 6.62 | 6.65 | 6.47 | 6.61 | 6.61 | -1.64% | 35,729 |
| Feb 14, 2023 | 6.68 | 6.95 | 6.46 | 6.72 | 6.72 | 2.91% | 45,145 |
| Feb 13, 2023 | 6.45 | 6.57 | 6.42 | 6.53 | 6.53 | 1.56% | 19,260 |
| Feb 10, 2023 | 6.40 | 6.45 | 6.32 | 6.43 | 6.43 | -0.62% | 16,825 |
| Feb 9, 2023 | 6.65 | 6.65 | 6.45 | 6.47 | 6.47 | -0.15% | 27,043 |
| Feb 8, 2023 | 6.68 | 6.69 | 6.31 | 6.48 | 6.48 | -5.68% | 79,185 |
| Feb 7, 2023 | 6.74 | 6.88 | 6.64 | 6.87 | 6.87 | 3.62% | 28,762 |
| Feb 6, 2023 | 6.83 | 6.83 | 6.56 | 6.63 | 6.63 | -5.82% | 20,631 |
| Feb 3, 2023 | 6.98 | 7.15 | 6.93 | 7.04 | 7.04 | -0.14% | 16,357 |
| Feb 2, 2023 | 7.29 | 7.37 | 7.02 | 7.05 | 7.05 | -1.54% | 14,550 |
| Feb 1, 2023 | 6.96 | 7.18 | 6.90 | 7.16 | 7.16 | 1.99% | 29,330 |
| Jan 31, 2023 | 7.04 | 7.18 | 6.97 | 7.02 | 7.02 | -1.13% | 15,853 |
| Jan 30, 2023 | 6.91 | 7.16 | 6.88 | 7.10 | 7.10 | 4.11% | 15,189 |
| Jan 27, 2023 | 6.95 | 6.99 | 6.38 | 6.82 | 6.82 | -5.28% | 79,990 |
| Jan 26, 2023 | 7.04 | 7.20 | 7.04 | 7.20 | 7.20 | -1.77% | 2,654 |
| Jan 25, 2023 | 7.31 | 7.34 | 7.17 | 7.33 | 7.33 | -0.27% | 1,605 |
| Jan 24, 2023 | 7.16 | 7.42 | 7.16 | 7.35 | 7.35 | 3.23% | 3,389 |
| Jan 23, 2023 | 7.15 | 7.15 | 7.11 | 7.12 | 7.12 | 0.56% | 3,802 |
| Jan 20, 2023 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | 1.29% | 1,047 |
| Jan 19, 2023 | 7.11 | 7.11 | 6.95 | 6.99 | 6.99 | -1.13% | 927 |