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

Paya Holdings Inc (NQ: PAYA )

N/A 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 (%)
Nov 30, 2021 6.560 6.720 6.170 6.440 1,531,225 -0.19(-2.87%)
Nov 29, 2021 6.780 6.930 6.320 6.630 1,581,928 -0.02(-0.30%)
Nov 26, 2021 6.950 7.040 6.560 6.650 852,312 -0.34(-4.86%)
Nov 24, 2021 6.910 7.120 6.780 6.990 3,570,927 -0.02(-0.29%)
Nov 23, 2021 7.240 7.480 6.820 7.010 1,609,859 -0.20(-2.77%)
Nov 22, 2021 7.260 7.400 6.770 7.210 1,757,563 +0.00(+0.00%)
Nov 19, 2021 7.780 7.930 7.170 7.210 1,688,407 -0.42(-5.50%)
Nov 18, 2021 7.887 7.660 7.580 7.630 957,329 -0.24(-3.05%)
Nov 17, 2021 8.280 8.370 7.750 7.870 951,228 -0.46(-5.52%)
Nov 16, 2021 8.590 8.590 8.230 8.330 704,385 -0.23(-2.69%)
Nov 15, 2021 8.400 8.760 8.400 8.560 718,847 +0.05(+0.59%)
Nov 12, 2021 8.290 8.525 8.070 8.510 1,644,673 +0.30(+3.65%)
Nov 11, 2021 8.610 8.670 8.180 8.210 736,739 -0.27(-3.18%)
Nov 10, 2021 8.880 8.480 982,704 -0.48(-5.36%)
Nov 09, 2021 8.540 9.220 8.470 8.960 1,636,304 +0.41(+4.80%)
Nov 08, 2021 8.280 8.700 7.830 8.550 2,657,342 +0.14(+1.66%)
Nov 05, 2021 9.100 9.100 7.830 8.410 5,324,516 -1.12(-11.75%)
Nov 04, 2021 9.450 9.780 9.380 9.530 1,249,753 +0.07(+0.74%)
Nov 03, 2021 9.120 9.485 9.010 9.460 501,623 +0.36(+3.96%)
Nov 02, 2021 9.650 9.740 9.040 9.100 525,798 -0.38(-4.01%)
Nov 01, 2021 9.230 9.550 9.110 9.480 476,186 +0.37(+4.06%)
Oct 29, 2021 9.280 9.370 9.080 9.110 425,010 -0.20(-2.15%)
Oct 28, 2021 9.330 9.450 9.030 9.310 812,121 +0.10(+1.09%)
Oct 27, 2021 9.720 9.720 9.040 9.210 715,849 -0.34(-3.56%)
Oct 26, 2021 9.810 9.525 9.550 431,519 -0.17(-1.75%)
Oct 25, 2021 9.690 9.850 9.660 9.720 921,183 +0.11(+1.14%)
Oct 22, 2021 9.740 9.825 9.590 9.610 374,454 -0.22(-2.24%)
Oct 21, 2021 9.940 9.970 9.740 9.830 365,114 -0.12(-1.21%)
Oct 20, 2021 10.18 10.27 9.820 9.950 454,428 -0.20(-1.97%)
Oct 19, 2021 10.45 10.48 10.07 10.15 723,558 -0.25(-2.40%)
Oct 18, 2021 10.41 10.49 10.15 10.40 716,063 -0.03(-0.29%)
Oct 15, 2021 10.14 10.52 10.12 10.43 521,716 +0.30(+2.96%)
Oct 14, 2021 9.850 10.25 9.710 10.13 818,852 +0.42(+4.33%)
Oct 13, 2021 9.440 9.748 9.410 9.710 445,514 +0.28(+2.97%)
Oct 12, 2021 9.160 9.430 9.050 9.430 465,679 +0.35(+3.85%)
Oct 11, 2021 9.660 9.684 9.080 9.080 752,420 -0.62(-6.39%)
Oct 08, 2021 10.31 10.31 9.655 9.700 830,388 -0.56(-5.46%)
Oct 07, 2021 10.29 10.48 10.16 10.26 442,081 +0.09(+0.88%)
Oct 06, 2021 10.23 10.29 10.03 10.17 573,180 -0.13(-1.26%)
Oct 05, 2021 10.09 10.39 10.02 10.30 724,127 +0.22(+2.18%)
Oct 04, 2021 11.00 11.00 10.08 10.08 902,946 -0.91(-8.28%)
Oct 01, 2021 10.87 11.08 10.80 10.99 734,559 +0.12(+1.10%)
Sep 30, 2021 10.80 10.96 10.68 10.87 883,184 +0.17(+1.59%)
Sep 29, 2021 10.84 10.90 10.58 10.70 1,076,221 -0.10(-0.93%)
Sep 28, 2021 10.77 10.95 10.68 10.80 534,081 -0.11(-1.01%)
Sep 27, 2021 10.53 11.00 10.45 10.91 738,053 +0.32(+3.02%)
Sep 24, 2021 10.32 10.63 10.12 10.59 1,105,518 +0.20(+1.92%)
Sep 23, 2021 10.22 10.48 10.16 10.39 948,395 +0.23(+2.26%)
Sep 22, 2021 10.13 10.35 10.03 10.16 426,034 +0.04(+0.40%)
Sep 21, 2021 10.07 10.16 9.760 10.12 921,108 +0.13(+1.30%)
Sep 20, 2021 10.57 10.74 9.870 9.990 1,440,631 -1.00(-9.10%)
Sep 17, 2021 11.24 11.33 10.99 10.99 1,923,080 -0.26(-2.31%)
Sep 16, 2021 10.91 11.29 10.91 11.25 827,722 +0.31(+2.83%)
Sep 15, 2021 10.96 11.00 10.74 10.94 678,755 -0.01(-0.09%)
Sep 14, 2021 11.01 11.08 10.77 10.95 829,209 -0.02(-0.18%)
Sep 13, 2021 10.85 11.23 10.79 10.97 1,341,137 +0.04(+0.37%)
Sep 10, 2021 11.26 11.26 10.82 10.93 1,506,720 -0.29(-2.58%)
Sep 09, 2021 11.24 11.51 11.00 11.22 1,565,035 +0.04(+0.36%)
Sep 08, 2021 10.83 11.48 10.80 11.18 1,981,576 +0.28(+2.57%)
Sep 07, 2021 10.54 11.44 10.50 10.90 2,005,132 +0.51(+4.91%)
Sep 03, 2021 10.00 10.61 9.950 10.39 1,703,967 +0.39(+3.90%)
Sep 02, 2021 10.04 10.07 9.870 10.00 836,093 -0.02(-0.20%)
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.