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%)
Oct 03, 2022 6.220 6.220 5.830 6.130 491,581 +0.02(+0.33%)
Sep 30, 2022 6.050 6.420 6.030 6.110 582,931 +0.00(+0.00%)
Sep 29, 2022 6.010 6.130 5.710 6.110 503,241 -0.03(-0.49%)
Sep 28, 2022 5.740 6.170 5.755 6.140 462,757 +0.43(+7.53%)
Sep 27, 2022 5.750 5.750 5.555 5.710 257,275 +0.25(+4.58%)
Sep 26, 2022 5.570 5.750 5.420 5.460 461,137 -0.17(-3.02%)
Sep 23, 2022 5.560 5.650 5.490 5.630 267,700 -0.05(-0.88%)
Sep 22, 2022 5.960 5.960 5.598 5.680 224,304 -0.22(-3.73%)
Sep 21, 2022 5.900 6.120 5.830 5.900 250,679 +0.00(+0.00%)
Sep 20, 2022 5.930 5.970 5.810 5.900 277,195 -0.10(-1.67%)
Sep 19, 2022 5.800 6.050 5.800 6.000 298,483 +0.05(+0.84%)
Sep 16, 2022 6.410 6.410 5.710 5.950 607,670 -0.52(-8.04%)
Sep 15, 2022 6.530 6.840 6.440 6.470 960,274 -0.13(-1.97%)
Sep 14, 2022 6.520 6.700 6.470 6.600 682,002 +0.09(+1.38%)
Sep 13, 2022 6.630 6.770 6.310 6.510 385,951 -0.38(-5.52%)
Sep 12, 2022 6.610 6.900 6.610 6.890 449,915 +0.28(+4.24%)
Sep 09, 2022 6.310 6.630 6.310 6.610 244,159 +0.38(+6.10%)
Sep 08, 2022 6.160 6.280 6.050 6.230 169,246 -0.04(-0.64%)
Sep 07, 2022 6.150 6.280 5.702 6.270 217,383 +0.16(+2.62%)
Sep 06, 2022 6.300 6.390 6.060 6.110 238,723 -0.21(-3.32%)
Sep 02, 2022 6.290 6.360 6.140 6.320 291,712 +0.14(+2.27%)
Sep 01, 2022 6.190 6.258 6.080 6.180 363,781 -0.09(-1.44%)
Aug 31, 2022 6.470 6.890 6.230 6.270 882,913 -0.16(-2.49%)
Aug 30, 2022 6.540 6.680 6.390 6.430 253,872 -0.07(-1.08%)
Aug 29, 2022 6.470 6.690 6.400 6.500 286,525 -0.09(-1.37%)
Aug 26, 2022 6.840 6.990 6.540 6.590 609,246 -0.29(-4.22%)
Aug 25, 2022 6.680 6.910 6.610 6.880 300,444 +0.29(+4.40%)
Aug 24, 2022 6.520 6.710 6.520 6.590 484,470 +0.05(+0.76%)
Aug 23, 2022 6.830 7.000 6.530 6.540 273,474 -0.32(-4.66%)
Aug 22, 2022 6.940 7.162 6.670 6.860 695,464 -0.02(-0.29%)
Aug 19, 2022 7.100 7.120 6.860 6.880 241,778 -0.33(-4.58%)
Aug 18, 2022 6.980 7.240 6.810 7.210 216,058 +0.17(+2.41%)
Aug 17, 2022 7.160 7.180 7.020 7.040 188,486 -0.22(-3.03%)
Aug 16, 2022 7.250 7.340 7.210 7.260 252,078 -0.01(-0.14%)
Aug 15, 2022 7.180 7.340 7.180 7.270 327,682 +0.04(+0.55%)
Aug 12, 2022 7.300 7.660 7.150 7.230 404,242 +0.03(+0.42%)
Aug 11, 2022 7.250 7.270 7.110 7.200 316,947 +0.03(+0.42%)
Aug 10, 2022 7.240 7.280 7.020 7.170 329,285 +0.01(+0.14%)
Aug 09, 2022 7.170 7.300 7.030 7.160 542,334 -0.09(-1.24%)
Aug 08, 2022 7.190 7.680 7.105 7.250 664,371 +0.42(+6.15%)
Aug 05, 2022 6.870 7.030 6.290 6.830 620,965 -0.11(-1.59%)
Aug 04, 2022 7.100 7.159 6.910 6.940 532,998 -0.10(-1.42%)
Aug 03, 2022 7.030 7.120 6.960 7.040 611,604 +0.14(+2.03%)
Aug 02, 2022 6.800 7.060 6.800 6.900 503,097 +0.00(+0.00%)
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.