Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	PTEN	11.43	11.60	11.25	11.53	-0.07	6,967,125	15,625	11.25	11.70
2024-04-23	Q	PTEN	11.30	11.63	11.20	11.60	0.255	4,805,607	17,152	11.22	15.00
2024-04-22	Q	PTEN	11.46	11.47	11.11	11.34	-0.17	6,505,037	18,505	11.21	11.80
2024-04-19	Q	PTEN	11.25	11.58	11.23	11.51	0.17	4,694,930	20,458	11.19	13.55
2024-04-18	Q	PTEN	11.34	11.56	11.24	11.34	0.12	8,579,535	18,315	11.19	11.70
2024-04-17	Q	PTEN	11.28	11.55	11.21	11.22	-0.11	4,505,174	21,103	10.80	11.70
2024-04-16	Q	PTEN	11.35	11.405	11.16	11.33	-0.16	5,301,585	19,769	7.77	12.41
2024-04-15	Q	PTEN	11.75	11.815	11.41	11.485	-0.195	5,087,441	17,421	11.36	12.54
2024-04-12	Q	PTEN	11.86	12.15	11.62	11.68	-0.14	6,271,186	20,115	11.60	12.20
2024-04-11	Q	PTEN	12.12	12.155	11.80	11.82	-0.29	3,462,950	14,832	11.77	16.39
2024-04-10	Q	PTEN	11.83	12.17	11.77	12.11	0.09	3,739,362	15,636	11.54	12.41
2024-04-09	Q	PTEN	12.20	12.2808	11.89	12.02	-0.10	3,784,036	12,771	8.94	12.41
2024-04-08	Q	PTEN	12.52	12.65	12.09	12.12	-0.40	4,537,110	19,376	11.90	12.50
2024-04-05	Q	PTEN	12.12	12.55	12.015	12.52	0.37	6,682,907	19,327	12.30	12.88
2024-04-04	Q	PTEN	12.25	12.385	11.995	12.15	-0.17	6,709,321	25,358	11.75	15.50
2024-04-03	Q	PTEN	12.13	12.40	12.02	12.32	0.40	8,538,710	25,671	12.32	13.56
2024-04-02	Q	PTEN	11.88	11.96	11.625	11.92	0.17	6,264,601	22,114	11.74	12.47
2024-04-01	Q	PTEN	11.96	11.985	11.68	11.75	-0.19	6,510,997	25,237	11.15	11.88
2024-03-29	Q	PTEN	12.12	12.30	11.85	11.94	-0.11	0	0	11.92	12.08
2024-03-28	Q	PTEN	12.12	12.30	11.85	11.94	-0.11	11,047,933	24,103	11.92	12.08
2024-03-27	Q	PTEN	11.67	12.06	11.61	12.05	0.36	5,255,080	15,517	11.80	12.03
2024-03-26	Q	PTEN	11.92	12.03	11.66	11.69	-0.15	3,833,650	13,799	11.15	11.77
2024-03-25	Q	PTEN	11.72	12.12	11.72	11.84	0.15	5,454,628	14,032	11.73	16.51
2024-03-22	Q	PTEN	11.845	11.89	11.645	11.69	-0.15	4,322,883	10,998	11.60	12.12
2024-03-21	Q	PTEN	11.76	11.925	11.63	11.84	0.11	6,699,173	14,592	11.70	11.98
2024-03-20	Q	PTEN	11.79	11.90	11.455	11.73	-0.19	8,741,581	29,492	11.50	11.75
2024-03-19	Q	PTEN	11.60	11.99	11.58	11.92	0.27	6,351,388	21,935	11.65	12.00
2024-03-18	Q	PTEN	11.52	11.75	11.43	11.65	0.11	5,028,753	14,438	11.40	11.80
2024-03-15	Q	PTEN	11.43	11.71	11.425	11.54	0.03	8,887,152	16,820	10.35	12.75
2024-03-14	Q	PTEN	11.32	11.61	11.055	11.51	0.19	9,145,830	27,111	11.40	11.68
2024-03-13	Q	PTEN	11.83	12.19	11.21	11.32	-0.43	12,679,226	40,421	11.32	11.48
2024-03-12	Q	PTEN	11.92	11.99	11.665	11.75	-0.24	5,617,208	21,114	11.72	12.33
2024-03-11	Q	PTEN	11.95	12.08	11.70	11.99	-0.02	4,015,463	16,381	11.65	12.10
2024-03-08	Q	PTEN	12.12	12.33	11.91	12.01	-0.09	3,539,992	16,573	11.90	12.09
2024-03-07	Q	PTEN	11.61	12.21	11.61	12.10	0.45	4,985,124	18,779	11.90	12.40
2024-03-06	Q	PTEN	11.78	11.85	11.565	11.65	0.09	4,853,267	24,410	11.50	17.00
2024-03-05	Q	PTEN	11.56	11.7975	11.535	11.56	-0.07	4,959,392	14,633	9.77	11.68
2024-03-04	Q	PTEN	11.80	11.845	11.58	11.63	-0.11	8,042,986	21,161	11.31	11.77
2024-03-01	Q	PTEN	11.65	11.88	11.53	11.72	0.15	5,691,190	19,543	10.32	11.80
2024-02-29	Q	PTEN	11.55	11.81	11.46	11.57	0.04	7,127,985	19,409	11.44	12.62
2024-02-28	Q	PTEN	11.56	11.90	11.535	11.61	-0.02	4,912,991	14,252	11.62	11.68
2024-02-27	Q	PTEN	11.63	11.79	11.47	11.63	0.09	6,991,502	21,814	11.51	13.24
2024-02-26	Q	PTEN	11.48	11.76	11.42	11.54	-0.03	4,336,267	15,661	4.30	11.68
2024-02-23	Q	PTEN	11.60	11.83	11.53	11.57	-0.27	5,573,613	17,106	11.42	11.68
2024-02-22	Q	PTEN	11.54	11.985	11.49	11.84	0.25	10,467,182	21,505	11.39	12.20
2024-02-21	Q	PTEN	11.78	11.975	11.43	11.59	-0.08	6,981,582	25,769	11.42	16.39
2024-02-20	Q	PTEN	11.91	12.08	11.62	11.67	-0.39	9,827,447	24,685	11.58	11.77
2024-02-19	Q	PTEN	11.75	12.24	11.535	12.06	0.31	0	0	10.07	12.40
2024-02-16	Q	PTEN	11.75	12.24	11.535	12.06	0.31	12,031,647	34,674	10.07	12.40
2024-02-15	Q	PTEN	11.37	11.95	10.9601	11.75	1.41	14,027,654	46,888	10.59	12.00
2024-02-14	Q	PTEN	10.44	10.53	10.255	10.34	0.01	8,853,469	27,367	9.48	11.19
2024-02-13	Q	PTEN	10.44	10.49	10.015	10.33	-0.13	10,919,768	27,197	10.25	10.49
2024-02-12	Q	PTEN	10.50	10.655	10.42	10.46	-0.04	8,700,006	21,787	10.42	10.64
2024-02-09	Q	PTEN	10.63	10.66	10.37	10.50	-0.15	5,758,672	16,951	10.37	10.55
2024-02-08	Q	PTEN	10.66	10.86	10.57	10.65	-0.01	4,434,246	16,384	10.55	10.81
2024-02-07	Q	PTEN	10.57	10.705	10.43	10.66	0.10	6,205,394	19,966	10.15	10.75
2024-02-06	Q	PTEN	10.21	10.62	10.15	10.56	0.41	5,742,727	18,871	10.45	11.95
2024-02-05	Q	PTEN	10.32	10.35	10.045	10.15	-0.30	5,548,858	19,129	10.00	10.31
2024-02-02	Q	PTEN	10.72	10.81	10.41	10.45	-0.39	3,994,666	11,686	10.38	11.77
2024-02-01	Q	PTEN	11.12	11.24	10.785	10.84	-0.25	4,921,712	16,887	10.78	11.11
2024-01-31	Q	PTEN	11.50	11.53	11.0301	11.09	-0.45	6,797,130	21,718	11.09	11.18
2024-01-30	Q	PTEN	10.63	11.635	10.61	11.54	0.70	13,741,751	40,208	11.47	12.58
2024-01-29	Q	PTEN	10.70	10.85	10.54	10.84	0.06	6,422,871	22,388	10.62	11.03
2024-01-26	Q	PTEN	10.70	11.025	10.6289	10.78	0.14	5,628,179	16,829	10.79	10.93