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 (%)
Dec 31, 2021 6.250 6.380 6.250 6.340 1,028,581 +0.04(+0.63%)
Dec 30, 2021 6.550 6.650 6.280 6.300 1,843,590 -0.27(-4.11%)
Dec 29, 2021 6.560 6.860 6.530 6.570 589,019 -0.03(-0.45%)
Dec 28, 2021 6.690 6.785 6.570 6.600 394,683 -0.11(-1.64%)
Dec 27, 2021 6.810 6.830 6.670 6.710 397,358 -0.10(-1.47%)
Dec 23, 2021 6.670 6.850 6.570 6.810 481,722 +0.07(+1.04%)
Dec 22, 2021 6.510 6.770 6.510 6.740 461,783 +0.20(+3.06%)
Dec 21, 2021 6.180 6.610 6.180 6.540 773,864 +0.39(+6.34%)
Dec 20, 2021 6.460 6.460 6.080 6.150 1,401,737 -0.48(-7.24%)
Dec 17, 2021 6.440 6.720 6.063 6.630 2,273,742 +0.07(+1.07%)
Dec 16, 2021 6.720 6.990 6.515 6.560 1,068,360 -0.14(-2.09%)
Dec 15, 2021 6.610 6.720 6.360 6.700 1,101,443 +0.09(+1.36%)
Dec 14, 2021 6.320 6.620 6.320 6.610 1,707,103 +0.20(+3.12%)
Dec 13, 2021 6.420 6.540 6.280 6.410 718,562 -0.18(-2.73%)
Dec 10, 2021 6.610 6.980 6.500 6.590 819,972 -0.25(-3.65%)
Dec 09, 2021 6.710 6.900 6.610 6.840 1,483,528 +0.05(+0.74%)
Dec 08, 2021 6.650 6.900 6.450 6.790 1,450,872 +0.18(+2.72%)
Dec 07, 2021 6.620 6.800 6.500 6.610 1,669,308 +0.22(+3.44%)
Dec 06, 2021 6.070 6.480 5.830 6.390 1,112,822 +0.35(+5.79%)
Dec 03, 2021 6.430 6.460 5.900 6.040 837,478 -0.40(-6.21%)
Dec 02, 2021 6.260 6.480 6.040 6.440 1,642,531 +0.28(+4.55%)
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.