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 (%)
Feb 21, 2023 9.740 0 +0.01(+0.10%)
Feb 17, 2023 9.740 9.740 9.730 9.730 1,640,384 +0.00(+0.00%)
Feb 16, 2023 9.730 9.740 9.730 9.730 712,741 +0.00(+0.00%)
Feb 15, 2023 9.730 9.740 9.720 9.730 2,562,893 +0.00(+0.00%)
Feb 14, 2023 9.740 9.740 9.730 9.730 1,051,558 +0.00(+0.00%)
Feb 13, 2023 9.730 9.740 9.730 9.730 325,735 +0.00(+0.00%)
Feb 10, 2023 9.740 9.740 9.730 9.730 6,019,648 +0.00(+0.00%)
Feb 09, 2023 9.730 9.740 9.730 9.730 624,833 -0.01(-0.10%)
Feb 08, 2023 9.730 9.740 9.730 9.740 2,025,018 +0.02(+0.21%)
Feb 07, 2023 9.720 9.730 9.710 9.720 3,999,477 -0.01(-0.10%)
Feb 06, 2023 9.730 9.740 9.720 9.730 1,035,122 +0.00(+0.00%)
Feb 03, 2023 9.730 9.740 9.710 9.730 5,680,508 -0.01(-0.10%)
Feb 02, 2023 9.730 9.740 9.720 9.740 1,986,226 +0.01(+0.10%)
Feb 01, 2023 9.730 9.730 9.710 9.730 824,039 +0.01(+0.10%)
Jan 31, 2023 9.710 9.730 9.710 9.720 1,081,659 +0.01(+0.10%)
Jan 30, 2023 9.700 9.720 9.700 9.710 494,974 +0.00(+0.00%)
Jan 27, 2023 9.710 9.720 9.700 9.710 3,948,655 +0.00(+0.00%)
Jan 26, 2023 9.710 9.730 9.710 9.710 1,645,829 +0.00(+0.00%)
Jan 25, 2023 9.700 9.710 9.700 9.710 1,474,726 +0.01(+0.10%)
Jan 24, 2023 9.700 9.720 9.700 9.700 518,663 +0.00(+0.00%)
Jan 23, 2023 9.700 9.730 9.680 9.700 3,030,555 +0.02(+0.21%)
Jan 20, 2023 9.690 9.700 9.680 9.680 947,227 +0.00(+0.00%)
Jan 19, 2023 9.690 9.700 9.680 9.680 1,873,446 -0.01(-0.10%)
Jan 18, 2023 9.690 9.710 9.680 9.690 5,238,978 -0.01(-0.10%)
Jan 17, 2023 9.710 9.710 9.690 9.700 1,265,146 +0.00(+0.00%)
Jan 13, 2023 9.690 9.705 9.690 9.700 3,051,271 +0.01(+0.10%)
Jan 12, 2023 9.690 9.720 9.680 9.690 2,730,976 +0.00(+0.00%)
Jan 11, 2023 9.690 9.700 9.670 9.690 9,902,977 +0.00(+0.00%)
Jan 10, 2023 9.690 9.700 9.670 9.690 13,917,783 +0.00(+0.00%)
Jan 09, 2023 9.700 9.720 9.670 9.690 47,084,928 +1.90(+24.39%)
Jan 06, 2023 7.810 7.870 7.620 7.790 287,441 +0.07(+0.91%)
Jan 05, 2023 7.850 7.990 7.700 7.720 245,501 -0.23(-2.89%)
Jan 04, 2023 7.850 7.970 7.630 7.950 309,586 +0.20(+2.58%)
Jan 03, 2023 8.010 8.060 7.550 7.750 258,660 -0.12(-1.52%)
Dec 30, 2022 7.600 7.940 7.600 7.870 399,967 +0.17(+2.21%)
Dec 29, 2022 7.620 7.730 7.510 7.700 256,385 +0.17(+2.26%)
Dec 28, 2022 7.580 7.620 7.450 7.530 344,204 -0.06(-0.79%)
Dec 27, 2022 7.700 7.820 7.540 7.590 246,826 -0.14(-1.81%)
Dec 23, 2022 7.560 7.730 7.435 7.730 263,570 +0.17(+2.25%)
Dec 22, 2022 7.650 7.710 7.440 7.560 320,469 -0.16(-2.07%)
Dec 21, 2022 7.890 7.910 7.680 7.720 419,733 -0.10(-1.28%)
Dec 20, 2022 7.830 7.914 7.650 7.820 394,899 -0.04(-0.51%)
Dec 19, 2022 8.330 8.440 7.770 7.860 748,113 -0.49(-5.87%)
Dec 16, 2022 7.970 8.380 7.960 8.350 1,196,390 +0.31(+3.86%)
Dec 15, 2022 8.090 8.280 7.910 8.040 524,250 -0.23(-2.78%)
Dec 14, 2022 8.350 8.430 8.170 8.270 372,829 -0.06(-0.72%)
Dec 13, 2022 8.680 8.690 8.225 8.330 683,139 +0.02(+0.24%)
Dec 12, 2022 8.170 8.330 8.120 8.310 684,909 +0.10(+1.22%)
Dec 09, 2022 8.270 8.370 8.160 8.210 290,700 -0.12(-1.44%)
Dec 08, 2022 8.570 8.660 8.140 8.330 709,821 -0.22(-2.57%)
Dec 07, 2022 8.490 8.710 8.380 8.550 521,806 +0.04(+0.47%)
Dec 06, 2022 8.770 8.830 8.470 8.510 223,054 -0.24(-2.74%)
Dec 05, 2022 8.950 8.950 8.660 8.750 294,166 -0.28(-3.10%)
Dec 02, 2022 8.950 9.255 8.950 9.030 386,827 -0.10(-1.10%)
Dec 01, 2022 9.390 9.500 9.010 9.130 590,078 -0.18(-1.93%)
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%)
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%)
Aug 01, 2022 7.000 7.040 6.820 6.900 872,649 -0.09(-1.29%)
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.