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 (%)
Nov 30, 2022 8.800 9.410 8.720 9.310 1,085,936 +0.49(+5.56%)
Nov 29, 2022 8.380 8.860 8.350 8.820 709,566 +0.46(+5.50%)
Nov 28, 2022 8.140 8.450 7.890 8.360 543,076 +0.19(+2.33%)
Nov 25, 2022 8.140 8.280 8.000 8.170 126,521 +0.04(+0.49%)
Nov 23, 2022 7.930 8.260 7.915 8.130 305,953 +0.20(+2.52%)
Nov 22, 2022 7.960 8.000 7.765 7.930 307,734 -0.02(-0.25%)
Nov 21, 2022 7.760 7.990 7.730 7.950 390,909 +0.11(+1.40%)
Nov 18, 2022 7.960 7.990 7.740 7.840 534,716 +0.09(+1.16%)
Nov 17, 2022 8.110 8.310 7.570 7.750 619,722 -0.52(-6.29%)
Nov 16, 2022 8.490 8.555 8.175 8.270 352,544 -0.29(-3.39%)
Nov 15, 2022 8.570 8.725 8.280 8.560 625,489 +0.14(+1.66%)
Nov 14, 2022 8.720 8.755 8.250 8.420 675,138 -0.42(-4.75%)
Nov 11, 2022 8.810 8.910 8.520 8.840 799,920 +0.02(+0.23%)
Nov 10, 2022 8.700 8.820 8.510 8.820 721,091 +0.54(+6.52%)
Nov 09, 2022 8.580 8.620 8.180 8.280 359,213 -0.42(-4.83%)
Nov 08, 2022 8.700 9.260 8.560 8.700 668,432 -0.01(-0.11%)
Nov 07, 2022 8.400 8.910 8.230 8.710 1,076,072 +0.45(+5.45%)
Nov 04, 2022 7.620 8.310 7.491 8.260 903,661 +0.74(+9.84%)
Nov 03, 2022 7.630 7.740 7.440 7.520 490,457 -0.21(-2.72%)
Nov 02, 2022 7.910 7.940 7.590 7.730 414,706 -0.16(-2.03%)
Nov 01, 2022 8.100 8.210 7.790 7.890 399,937 -0.15(-1.87%)
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%)
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.