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 (%)
Jul 29, 2022 6.790 7.000 6.760 6.990 428,445 +0.14(+2.04%)
Jul 28, 2022 6.890 6.950 6.700 6.850 367,158 -0.02(-0.29%)
Jul 27, 2022 6.700 6.940 6.610 6.870 456,221 +0.27(+4.09%)
Jul 26, 2022 6.860 6.890 6.340 6.600 390,715 -0.35(-5.04%)
Jul 25, 2022 6.890 7.070 6.780 6.950 397,252 +0.13(+1.91%)
Jul 22, 2022 6.820 6.930 6.500 6.820 338,619 -0.01(-0.15%)
Jul 21, 2022 6.700 6.920 6.690 6.830 429,917 +0.04(+0.59%)
Jul 20, 2022 6.640 6.840 6.640 6.790 450,918 +0.19(+2.88%)
Jul 19, 2022 6.680 6.760 6.510 6.600 359,566 +0.07(+1.07%)
Jul 18, 2022 6.700 6.740 6.450 6.530 227,596 -0.09(-1.36%)
Jul 15, 2022 6.450 6.730 6.340 6.620 486,918 +0.32(+5.08%)
Jul 14, 2022 6.280 6.320 6.075 6.300 361,467 +0.03(+0.48%)
Jul 13, 2022 6.270 6.440 6.031 6.270 277,606 -0.18(-2.79%)
Jul 12, 2022 6.500 6.640 6.330 6.450 303,335 +0.00(+0.00%)
Jul 11, 2022 6.540 6.540 6.330 6.450 797,838 -0.19(-2.86%)
Jul 08, 2022 6.570 6.710 6.496 6.640 479,373 -0.04(-0.60%)
Jul 07, 2022 6.710 6.850 6.550 6.680 366,665 +0.04(+0.60%)
Jul 06, 2022 6.700 6.700 6.490 6.640 314,782 -0.01(-0.15%)
Jul 05, 2022 6.360 6.680 6.360 6.650 461,205 +0.06(+0.91%)
Jul 01, 2022 6.510 6.690 6.410 6.590 472,750 +0.02(+0.30%)
Jun 30, 2022 6.370 6.580 6.260 6.570 460,291 +0.16(+2.50%)
Jun 29, 2022 6.530 6.530 6.290 6.410 510,937 -0.10(-1.54%)
Jun 28, 2022 6.560 6.720 6.430 6.510 692,158 -0.05(-0.76%)
Jun 27, 2022 6.750 6.760 6.490 6.560 1,036,594 -0.18(-2.67%)
Jun 24, 2022 6.930 6.950 6.670 6.740 2,295,587 -0.03(-0.44%)
Jun 23, 2022 6.540 6.790 6.390 6.770 1,159,489 +0.22(+3.36%)
Jun 22, 2022 5.900 6.670 5.860 6.550 2,042,375 +0.52(+8.62%)
Jun 21, 2022 5.820 6.729 5.820 6.030 2,641,136 +0.66(+12.29%)
Jun 17, 2022 5.260 5.600 5.120 5.370 1,048,843 +0.12(+2.29%)
Jun 16, 2022 5.340 5.340 5.120 5.250 599,628 -0.24(-4.37%)
Jun 15, 2022 5.560 5.970 5.360 5.490 552,113 +0.02(+0.37%)
Jun 14, 2022 5.460 5.560 5.360 5.470 428,415 +0.08(+1.48%)
Jun 13, 2022 5.350 5.540 5.330 5.390 394,459 -0.20(-3.58%)
Jun 10, 2022 5.670 5.785 5.520 5.590 382,474 -0.21(-3.62%)
Jun 09, 2022 6.010 6.090 5.735 5.800 813,766 -0.30(-4.92%)
Jun 08, 2022 6.170 6.230 6.050 6.100 574,420 -0.16(-2.56%)
Jun 07, 2022 6.000 6.280 5.950 6.260 733,719 +0.20(+3.30%)
Jun 06, 2022 5.980 6.180 5.860 6.060 863,621 +0.16(+2.71%)
Jun 03, 2022 6.050 6.050 5.850 5.900 281,898 -0.20(-3.28%)
Jun 02, 2022 6.050 6.150 6.000 6.100 439,096 +0.11(+1.84%)
Jun 01, 2022 5.900 6.040 5.820 5.990 397,585 +0.10(+1.70%)
May 31, 2022 6.060 6.090 5.780 5.890 674,259 -0.23(-3.76%)
May 27, 2022 5.930 6.220 5.880 6.120 626,870 +0.26(+4.44%)
May 26, 2022 5.800 6.030 5.800 5.860 640,407 +0.13(+2.27%)
May 25, 2022 5.690 5.775 5.530 5.730 478,640 +0.03(+0.53%)
May 24, 2022 5.860 5.900 5.640 5.700 480,010 -0.30(-5.00%)
May 23, 2022 6.030 6.110 5.760 6.000 437,292 +0.03(+0.50%)
May 20, 2022 5.810 5.990 5.650 5.970 628,072 +0.31(+5.48%)
May 19, 2022 5.430 5.845 5.425 5.660 499,132 +0.14(+2.54%)
May 18, 2022 5.540 5.760 5.490 5.520 500,821 -0.18(-3.16%)
May 17, 2022 5.420 5.715 5.340 5.700 422,201 +0.48(+9.20%)
May 16, 2022 5.260 5.490 5.190 5.220 646,777 -0.12(-2.25%)
May 13, 2022 5.070 5.460 5.070 5.340 695,219 +0.40(+8.10%)
May 12, 2022 4.610 5.010 4.570 4.940 685,548 +0.30(+6.47%)
May 11, 2022 5.190 5.211 4.510 4.640 668,486 -0.10(-2.11%)
May 10, 2022 4.960 5.130 4.590 4.740 699,061 -0.05(-1.04%)
May 09, 2022 4.870 4.990 4.750 4.790 611,642 -0.23(-4.58%)
May 06, 2022 5.100 5.150 4.910 5.020 555,981 -0.15(-2.90%)
May 05, 2022 5.540 5.540 5.090 5.170 425,377 -0.47(-8.33%)
May 04, 2022 5.240 5.650 5.160 5.640 555,841 +0.40(+7.63%)
May 03, 2022 5.340 5.430 5.190 5.240 492,277 -0.10(-1.87%)
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.