ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Priority Technology Holdings, Inc. - Common Stock (NQ:PRTH)

5.450 +0.210 (+4.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 5.270 5.460 5.240 5.450 263,458 +0.21(+4.01%)
Apr 21, 2026 5.310 5.390 5.100 5.240 248,949 -0.07(-1.32%)
Apr 20, 2026 5.180 5.320 5.140 5.310 155,790 +0.16(+3.11%)
Apr 17, 2026 5.080 5.405 5.070 5.150 617,927 +0.16(+3.21%)
Apr 16, 2026 5.000 5.050 4.910 4.990 313,265 -0.01(-0.20%)
Apr 15, 2026 4.930 5.155 4.930 5.000 506,663 +0.07(+1.42%)
Apr 14, 2026 4.810 4.930 4.810 4.930 148,011 +0.12(+2.49%)
Apr 13, 2026 4.640 4.840 4.610 4.810 255,073 +0.16(+3.44%)
Apr 10, 2026 4.940 4.940 4.575 4.650 481,526 -0.27(-5.49%)
Apr 09, 2026 4.950 4.970 4.860 4.920 195,389 -0.07(-1.40%)
Apr 08, 2026 5.030 5.070 4.930 4.990 149,134 +0.16(+3.31%)
Apr 07, 2026 4.920 4.950 4.780 4.830 155,521 -0.06(-1.23%)
Apr 06, 2026 4.780 5.000 4.760 4.890 170,314 +0.10(+2.09%)
Apr 02, 2026 4.640 4.820 4.570 4.790 185,469 +0.10(+2.13%)
Apr 01, 2026 4.760 4.815 4.665 4.690 188,912 -0.03(-0.64%)
Mar 31, 2026 4.780 4.810 4.610 4.720 216,722 +0.02(+0.43%)
Mar 30, 2026 4.640 4.830 4.630 4.700 285,642 +0.06(+1.29%)
Mar 27, 2026 4.760 4.773 4.625 4.640 285,671 -0.17(-3.53%)
Mar 26, 2026 4.700 4.825 4.680 4.810 167,599 +0.10(+2.12%)
Mar 25, 2026 4.920 4.950 4.698 4.710 212,203 -0.14(-2.89%)
Mar 24, 2026 5.000 5.010 4.850 4.850 201,625 -0.21(-4.15%)
Mar 23, 2026 5.030 5.070 4.900 5.060 232,231 +0.18(+3.69%)
Mar 20, 2026 4.910 4.950 4.850 4.880 321,680 -0.06(-1.21%)
Mar 19, 2026 4.950 5.000 4.820 4.940 318,010 +0.00(+0.00%)
Mar 18, 2026 5.100 5.170 4.910 4.940 515,519 -0.16(-3.14%)
Mar 17, 2026 5.110 5.220 5.100 5.100 130,663 +0.03(+0.59%)
Mar 16, 2026 5.050 5.165 5.020 5.070 320,455 +0.11(+2.22%)
Mar 13, 2026 5.020 5.150 4.870 4.960 517,375 -0.04(-0.80%)
Mar 12, 2026 5.160 5.230 4.955 5.000 591,817 -0.21(-4.03%)
Mar 11, 2026 5.350 5.450 5.060 5.210 558,804 -0.20(-3.70%)
Mar 10, 2026 5.070 5.660 4.950 5.410 744,168 +0.03(+0.56%)
Mar 09, 2026 5.540 5.540 5.300 5.380 505,173 -0.24(-4.27%)
Mar 06, 2026 5.630 5.700 5.560 5.620 149,605 -0.15(-2.60%)
Mar 05, 2026 5.690 5.800 5.680 5.770 160,506 +0.04(+0.70%)
Mar 04, 2026 5.660 5.780 5.540 5.730 186,524 +0.07(+1.24%)
Mar 03, 2026 5.490 5.690 5.450 5.660 251,817 +0.01(+0.18%)
Mar 02, 2026 5.500 5.685 5.500 5.650 236,601 +0.10(+1.80%)
Feb 27, 2026 5.450 5.560 5.450 5.550 191,559 +0.00(+0.00%)
Feb 26, 2026 5.720 5.850 5.510 5.550 205,010 -0.18(-3.14%)
Feb 25, 2026 5.640 5.780 5.580 5.730 158,415 +0.13(+2.32%)
Feb 24, 2026 5.380 5.700 5.370 5.600 269,109 +0.22(+4.09%)
Feb 23, 2026 5.430 5.505 5.265 5.380 447,578 -0.13(-2.36%)
Feb 20, 2026 5.470 5.615 5.430 5.510 341,124 +0.00(+0.00%)
Feb 19, 2026 5.500 5.543 5.400 5.510 153,366 -0.07(-1.25%)
Feb 18, 2026 5.530 5.670 5.480 5.580 326,179 +0.08(+1.45%)
Feb 17, 2026 5.400 5.590 5.400 5.500 228,917 +0.11(+2.04%)
Feb 13, 2026 5.320 5.585 5.310 5.390 551,896 +0.08(+1.51%)
Feb 12, 2026 5.480 5.480 5.200 5.310 267,489 -0.11(-2.03%)
Feb 11, 2026 5.520 5.520 5.255 5.420 391,958 -0.05(-0.91%)
Feb 10, 2026 5.660 5.780 5.450 5.470 358,648 -0.16(-2.84%)
Feb 09, 2026 5.550 5.740 5.470 5.630 233,051 +0.08(+1.44%)
Feb 06, 2026 5.440 5.575 5.370 5.550 289,572 +0.21(+3.93%)
Feb 05, 2026 5.440 5.460 5.120 5.340 384,025 -0.15(-2.73%)
Feb 04, 2026 5.620 5.640 5.400 5.490 569,238 -0.09(-1.61%)
Feb 03, 2026 5.920 5.920 5.418 5.580 605,870 -0.30(-5.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.