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 (%)
Apr 29, 2022 5.350 5.490 5.085 5.090 948,617 -0.34(-6.26%)
Apr 28, 2022 5.480 5.510 5.330 5.430 1,223,081 +0.03(+0.56%)
Apr 27, 2022 5.340 5.610 5.340 5.400 550,266 +0.06(+1.12%)
Apr 26, 2022 5.340 5.420 5.280 5.340 509,331 -0.08(-1.48%)
Apr 25, 2022 5.450 5.489 5.130 5.420 533,271 -0.06(-1.09%)
Apr 22, 2022 5.310 5.560 5.120 5.480 1,863,099 +0.16(+3.01%)
Apr 21, 2022 5.430 5.520 5.190 5.320 536,042 -0.02(-0.37%)
Apr 20, 2022 5.480 5.480 5.250 5.340 667,941 -0.07(-1.29%)
Apr 19, 2022 5.210 5.470 5.180 5.410 856,071 +0.17(+3.24%)
Apr 18, 2022 5.280 5.320 5.120 5.240 449,536 -0.04(-0.76%)
Apr 14, 2022 5.300 5.330 5.200 5.280 391,998 +0.00(+0.00%)
Apr 13, 2022 5.200 5.340 5.130 5.280 298,373 +0.06(+1.15%)
Apr 12, 2022 5.360 5.450 5.200 5.220 455,755 -0.03(-0.57%)
Apr 11, 2022 5.250 5.380 5.150 5.250 315,185 -0.03(-0.57%)
Apr 08, 2022 5.380 5.500 5.250 5.280 548,959 -0.11(-2.04%)
Apr 07, 2022 5.480 5.570 5.280 5.390 885,869 -0.09(-1.64%)
Apr 06, 2022 5.600 5.695 5.280 5.480 1,039,913 -0.19(-3.35%)
Apr 05, 2022 5.930 5.930 5.610 5.670 770,305 -0.26(-4.38%)
Apr 04, 2022 5.930 6.050 5.790 5.930 855,281 +0.05(+0.85%)
Apr 01, 2022 5.930 5.970 5.815 5.880 698,336 +0.02(+0.34%)
Mar 31, 2022 5.830 5.920 5.580 5.860 1,084,666 +0.11(+1.91%)
Mar 30, 2022 5.900 5.950 5.720 5.750 463,322 -0.20(-3.36%)
Mar 29, 2022 5.980 6.020 5.870 5.950 736,483 +0.08(+1.36%)
Mar 28, 2022 5.790 5.970 5.730 5.870 895,383 +0.03(+0.51%)
Mar 25, 2022 5.960 6.010 5.730 5.840 694,272 -0.12(-2.01%)
Mar 24, 2022 5.780 6.085 5.690 5.960 2,146,760 +0.21(+3.65%)
Mar 23, 2022 5.760 5.910 5.640 5.750 986,302 -0.08(-1.37%)
Mar 22, 2022 5.930 6.190 5.750 5.830 1,831,691 -0.05(-0.85%)
Mar 21, 2022 5.900 6.020 5.760 5.880 1,278,433 -0.13(-2.16%)
Mar 18, 2022 5.870 6.060 5.860 6.010 1,831,150 +0.14(+2.39%)
Mar 17, 2022 5.580 5.970 5.570 5.870 944,497 +0.21(+3.71%)
Mar 16, 2022 5.300 5.700 5.250 5.660 927,239 +0.54(+10.55%)
Mar 15, 2022 4.940 5.130 4.850 5.120 711,873 +0.23(+4.70%)
Mar 14, 2022 5.280 5.350 4.860 4.890 710,296 -0.27(-5.23%)
Mar 11, 2022 5.510 5.510 5.150 5.160 441,052 -0.25(-4.62%)
Mar 10, 2022 5.260 5.440 5.220 5.410 469,623 -0.03(-0.55%)
Mar 09, 2022 5.200 5.610 5.042 5.440 850,716 +0.40(+7.94%)
Mar 08, 2022 5.090 5.200 4.830 5.040 914,913 +0.02(+0.40%)
Mar 07, 2022 5.510 5.525 5.010 5.020 1,177,751 -0.43(-7.89%)
Mar 04, 2022 5.350 5.485 4.940 5.450 1,441,200 +0.15(+2.83%)
Mar 03, 2022 5.600 5.610 5.260 5.300 765,253 -0.30(-5.36%)
Mar 02, 2022 5.240 5.670 5.140 5.600 1,164,464 +0.41(+7.90%)
Mar 01, 2022 6.070 6.070 4.840 5.190 2,701,493 -1.26(-19.53%)
Feb 28, 2022 6.220 6.490 6.220 6.450 740,963 +0.10(+1.57%)
Feb 25, 2022 6.240 6.360 6.110 6.350 463,267 +0.19(+3.08%)
Feb 24, 2022 5.580 6.180 5.540 6.160 1,007,943 +0.31(+5.30%)
Feb 23, 2022 6.160 6.310 5.785 5.850 633,745 -0.23(-3.78%)
Feb 22, 2022 6.020 6.280 6.020 6.080 418,408 +0.03(+0.50%)
Feb 18, 2022 6.050 0 -0.20(-3.20%)
Feb 17, 2022 6.590 6.660 6.190 6.250 842,002 -0.49(-7.27%)
Feb 16, 2022 6.760 6.780 6.550 6.740 381,499 +0.05(+0.75%)
Feb 15, 2022 6.460 6.690 6.390 6.690 548,118 +0.39(+6.19%)
Feb 14, 2022 6.540 6.572 6.300 6.300 482,408 -0.17(-2.63%)
Feb 11, 2022 6.410 6.830 6.300 6.470 1,456,327 +0.10(+1.57%)
Feb 10, 2022 6.300 6.670 6.030 6.370 1,884,164 -0.07(-1.09%)
Feb 09, 2022 6.530 6.550 6.345 6.440 906,050 +0.02(+0.31%)
Feb 08, 2022 6.420 6.500 6.350 6.420 441,230 +0.01(+0.16%)
Feb 07, 2022 6.400 6.570 6.190 6.410 1,065,569 +0.02(+0.31%)
Feb 04, 2022 6.785 6.785 6.140 6.390 784,938 +0.07(+1.11%)
Feb 03, 2022 6.770 6.255 6.320 1,485,013 -0.43(-6.37%)
Feb 02, 2022 6.740 6.860 6.540 6.750 1,120,997 -0.04(-0.59%)
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.