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 (%)
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%)
Sep 01, 2021 9.750 10.05 9.500 10.02 1,655,557 +0.37(+3.83%)
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%)
Aug 02, 2021 11.58 11.75 11.45 11.52 802,000 +0.03(+0.26%)
Jul 30, 2021 11.58 11.82 11.42 11.49 593,374 -0.16(-1.37%)
Jul 29, 2021 11.61 11.88 11.61 11.65 415,746 +0.05(+0.43%)
Jul 28, 2021 11.50 11.68 11.50 11.60 354,139 +0.07(+0.61%)
Jul 27, 2021 11.52 11.64 11.43 11.53 463,199 +0.00(+0.00%)
Jul 26, 2021 11.90 11.95 11.51 11.53 518,902 -0.37(-3.11%)
Jul 23, 2021 11.68 11.99 11.65 11.90 836,305 +0.20(+1.71%)
Jul 22, 2021 11.70 11.86 11.62 11.70 537,899 +0.02(+0.17%)
Jul 21, 2021 11.47 11.82 11.46 11.68 1,087,435 +0.25(+2.19%)
Jul 20, 2021 11.14 11.53 11.00 11.43 1,277,959 +0.35(+3.16%)
Jul 19, 2021 10.85 11.16 10.82 11.08 662,537 +0.03(+0.27%)
Jul 16, 2021 11.22 11.39 10.94 11.05 541,769 -0.07(-0.63%)
Jul 15, 2021 11.32 11.38 11.11 11.12 589,389 -0.27(-2.37%)
Jul 14, 2021 11.51 11.69 11.29 11.39 1,213,065 -0.01(-0.09%)
Jul 13, 2021 11.85 11.87 11.33 11.40 945,478 -0.45(-3.80%)
Jul 12, 2021 11.80 11.86 11.61 11.85 1,922,221 +0.02(+0.17%)
Jul 09, 2021 11.45 11.84 11.39 11.83 958,006 +0.43(+3.77%)
Jul 08, 2021 11.35 11.55 11.23 11.40 871,397 -0.15(-1.30%)
Jul 07, 2021 11.37 11.60 11.31 11.55 1,242,979 +0.19(+1.67%)
Jul 06, 2021 11.54 11.57 11.20 11.36 867,159 -0.14(-1.22%)
Jul 02, 2021 11.49 11.55 11.32 11.50 871,043 +0.03(+0.26%)
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.