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)

7.750 +0.060 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 08, 2025 7.740 7.860 7.680 7.750 343,543 +0.06(+0.78%)
Sep 05, 2025 7.950 7.975 7.580 7.690 512,197 -0.18(-2.29%)
Sep 04, 2025 8.110 8.124 7.860 7.870 300,966 -0.25(-3.08%)
Sep 03, 2025 8.250 8.298 7.990 8.120 273,258 -0.16(-1.93%)
Sep 02, 2025 8.150 8.320 8.070 8.280 290,179 -0.09(-1.08%)
Aug 29, 2025 8.410 8.468 8.275 8.370 300,331 -0.02(-0.24%)
Aug 28, 2025 8.400 8.590 8.320 8.390 462,344 +0.06(+0.72%)
Aug 27, 2025 8.330 8.400 8.100 8.330 328,110 -0.06(-0.72%)
Aug 26, 2025 8.330 8.490 8.260 8.390 269,055 +0.10(+1.21%)
Aug 25, 2025 8.430 8.560 8.202 8.290 497,936 -0.14(-1.66%)
Aug 22, 2025 8.100 8.594 7.855 8.430 918,770 +0.45(+5.64%)
Aug 21, 2025 7.830 8.090 7.730 7.980 651,478 +0.13(+1.66%)
Aug 20, 2025 7.820 8.000 7.635 7.850 275,994 -0.04(-0.51%)
Aug 19, 2025 8.100 8.100 7.779 7.890 531,427 -0.14(-1.74%)
Aug 18, 2025 7.650 8.170 7.625 8.030 615,328 +0.41(+5.38%)
Aug 15, 2025 7.750 7.770 7.460 7.620 450,970 -0.13(-1.68%)
Aug 14, 2025 7.930 7.930 7.530 7.750 497,971 -0.20(-2.52%)
Aug 13, 2025 7.700 8.038 7.650 7.950 1,073,251 +0.50(+6.71%)
Aug 12, 2025 7.100 7.740 7.100 7.450 831,306 +0.41(+5.82%)
Aug 11, 2025 7.700 7.980 6.970 7.040 899,480 -0.61(-7.97%)
Aug 08, 2025 7.650 7.720 7.348 7.650 433,433 +0.20(+2.68%)
Aug 07, 2025 7.260 7.700 6.990 7.450 701,800 +0.65(+9.56%)
Aug 06, 2025 6.800 6.880 6.720 6.800 348,401 +0.01(+0.15%)
Aug 05, 2025 6.970 7.000 6.700 6.790 488,236 -0.15(-2.16%)
Aug 04, 2025 6.780 7.040 6.705 6.940 329,802 +0.20(+2.97%)
Aug 01, 2025 6.650 6.795 6.502 6.740 434,910 -0.11(-1.61%)
Jul 31, 2025 6.840 6.980 6.710 6.850 334,408 +0.01(+0.15%)
Jul 30, 2025 6.900 7.045 6.770 6.840 455,473 -0.06(-0.87%)
Jul 29, 2025 7.240 7.280 6.810 6.900 666,704 -0.29(-4.03%)
Jul 28, 2025 7.100 7.215 7.088 7.190 273,556 +0.14(+1.99%)
Jul 25, 2025 7.080 7.090 6.965 7.050 319,635 -0.04(-0.56%)
Jul 24, 2025 7.210 7.240 7.090 7.090 360,313 -0.10(-1.39%)
Jul 23, 2025 7.230 7.230 6.951 7.190 593,406 -0.04(-0.55%)
Jul 22, 2025 7.050 7.300 7.021 7.230 423,808 +0.20(+2.84%)
Jul 21, 2025 7.320 7.381 7.010 7.030 355,806 -0.27(-3.70%)
Jul 18, 2025 7.420 7.420 7.250 7.300 290,538 -0.07(-0.95%)
Jul 17, 2025 7.300 7.550 7.225 7.370 435,762 +0.07(+0.96%)
Jul 16, 2025 7.200 7.440 7.080 7.300 711,110 +0.15(+2.10%)
Jul 15, 2025 7.290 7.460 7.075 7.150 653,795 -0.11(-1.58%)
Jul 14, 2025 7.360 7.360 7.091 7.265 518,597 -0.08(-1.16%)
Jul 11, 2025 8.260 8.400 7.330 7.350 725,752 -0.97(-11.66%)
Jul 10, 2025 8.300 8.350 8.090 8.320 319,198 +0.09(+1.09%)
Jul 09, 2025 8.260 8.350 7.950 8.230 522,138 +0.00(+0.00%)
Jul 08, 2025 8.480 8.638 8.050 8.230 588,568 -0.25(-2.95%)
Jul 07, 2025 8.570 8.890 8.400 8.480 724,821 -0.08(-0.93%)
Jul 03, 2025 7.860 8.564 7.840 8.560 546,905 +0.78(+10.03%)
Jul 02, 2025 7.710 8.030 7.600 7.780 787,030 +0.07(+0.91%)
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 following
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.