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 (%)
Aug 31, 2021 9.890 9.900 9.540 9.650 1,036,850 -0.24(-2.43%)
Aug 30, 2021 10.53 10.89 9.810 9.890 1,663,448 -0.26(-2.56%)
Aug 27, 2021 9.440 10.46 9.400 10.15 3,501,660 +0.78(+8.32%)
Aug 26, 2021 9.520 9.590 9.290 9.370 858,847 -0.20(-2.09%)
Aug 25, 2021 9.890 9.890 9.280 9.570 1,426,475 -0.32(-3.24%)
Aug 24, 2021 9.950 10.07 9.850 9.890 1,288,316 -0.09(-0.90%)
Aug 23, 2021 10.02 10.09 9.790 9.980 670,252 -0.05(-0.50%)
Aug 20, 2021 10.00 10.09 9.960 10.03 924,433 -0.02(-0.20%)
Aug 19, 2021 9.820 10.05 9.750 10.05 800,255 +0.12(+1.21%)
Aug 18, 2021 9.970 10.17 9.660 9.930 923,932 -0.06(-0.60%)
Aug 17, 2021 10.14 10.19 9.790 9.990 1,193,732 -0.23(-2.25%)
Aug 16, 2021 10.15 10.96 10.15 10.22 1,438,132 +0.01(+0.10%)
Aug 13, 2021 10.10 10.44 10.10 10.21 1,466,733 +0.23(+2.30%)
Aug 12, 2021 10.07 10.14 9.965 9.980 497,465 -0.13(-1.29%)
Aug 11, 2021 10.15 10.18 9.920 10.11 588,952 -0.03(-0.30%)
Aug 10, 2021 10.60 10.66 10.09 10.14 625,805 -0.45(-4.25%)
Aug 09, 2021 10.53 10.76 10.32 10.59 1,448,620 +0.07(+0.67%)
Aug 06, 2021 10.85 11.30 10.43 10.52 2,013,339 -0.11(-1.03%)
Aug 05, 2021 10.87 11.14 10.56 10.63 1,477,083 -0.24(-2.21%)
Aug 04, 2021 10.92 11.16 10.85 10.87 460,435 -0.13(-1.18%)
Aug 03, 2021 11.63 11.71 10.76 11.00 1,076,562 -0.52(-4.51%)
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.