Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paya Holdings Inc (NQ: PAYA )

9.740 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.880 8.110 7.750 8.040 413,767 +0.14(+1.77%)
Oct 28, 2022 7.960 8.178 7.835 7.900 441,008 -0.01(-0.13%)
Oct 27, 2022 7.720 8.030 7.580 7.910 426,112 +0.23(+2.99%)
Oct 26, 2022 7.460 7.750 7.385 7.680 373,251 +0.17(+2.26%)
Oct 25, 2022 7.520 7.720 7.310 7.510 385,297 +0.02(+0.27%)
Oct 24, 2022 7.570 7.710 7.310 7.490 673,035 +0.00(+0.00%)
Oct 21, 2022 7.150 7.580 6.910 7.490 790,621 +0.38(+5.34%)
Oct 20, 2022 6.700 7.170 6.650 7.110 1,075,572 +0.41(+6.12%)
Oct 19, 2022 6.400 6.710 6.310 6.700 389,122 +0.20(+3.08%)
Oct 18, 2022 6.470 6.600 6.415 6.500 407,164 +0.15(+2.36%)
Oct 17, 2022 6.070 6.380 6.070 6.350 550,618 +0.40(+6.72%)
Oct 14, 2022 6.000 6.055 5.840 5.950 373,085 -0.11(-1.82%)
Oct 13, 2022 5.690 6.060 5.640 6.060 367,449 +0.22(+3.77%)
Oct 12, 2022 5.680 5.945 5.600 5.840 325,199 +0.17(+3.00%)
Oct 11, 2022 5.780 5.850 5.640 5.670 354,411 -0.17(-2.91%)
Oct 10, 2022 5.900 5.900 5.780 5.840 207,296 -0.08(-1.35%)
Oct 07, 2022 5.920 6.010 5.810 5.920 338,659 -0.12(-1.99%)
Oct 06, 2022 6.140 6.329 6.030 6.040 357,344 -0.14(-2.27%)
Oct 05, 2022 6.300 6.330 6.060 6.180 397,601 -0.06(-0.96%)
Oct 04, 2022 6.250 6.370 6.095 6.240 579,734 +0.11(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.