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)

5.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 5.890 6.000 5.860 5.880 283,351 -0.03(-0.51%)
Jan 30, 2026 5.860 5.990 5.735 5.910 293,856 +0.00(+0.00%)
Jan 29, 2026 5.880 5.910 5.700 5.910 190,658 +0.05(+0.85%)
Jan 28, 2026 5.990 5.990 5.825 5.860 200,032 -0.09(-1.51%)
Jan 27, 2026 6.040 6.090 5.950 5.950 321,869 -0.06(-1.00%)
Jan 26, 2026 5.880 6.030 5.870 6.010 269,770 +0.00(+0.00%)
Jan 23, 2026 6.030 6.040 5.900 6.010 176,538 -0.02(-0.33%)
Jan 22, 2026 6.080 6.155 5.980 6.030 376,696 +0.04(+0.67%)
Jan 21, 2026 5.850 6.090 5.830 5.990 711,950 +0.16(+2.74%)
Jan 20, 2026 5.800 5.880 5.790 5.830 411,862 -0.01(-0.17%)
Jan 16, 2026 5.850 5.910 5.810 5.840 191,613 +0.03(+0.52%)
Jan 15, 2026 5.780 5.875 5.690 5.810 369,135 +0.05(+0.87%)
Jan 14, 2026 5.750 5.810 5.671 5.760 231,193 -0.01(-0.17%)
Jan 13, 2026 5.860 5.885 5.700 5.770 264,952 -0.09(-1.54%)
Jan 12, 2026 5.890 5.950 5.800 5.860 259,390 -0.05(-0.85%)
Jan 09, 2026 5.870 5.985 5.780 5.910 323,935 +0.09(+1.55%)
Jan 08, 2026 5.440 5.970 5.440 5.820 529,928 +0.31(+5.63%)
Jan 07, 2026 5.590 5.610 5.425 5.510 257,299 -0.09(-1.61%)
Jan 06, 2026 5.540 5.660 5.480 5.600 289,448 +0.06(+1.08%)
Jan 05, 2026 5.260 5.655 5.265 5.540 457,115 +0.22(+4.14%)
Jan 02, 2026 5.520 5.565 5.260 5.320 236,056 -0.13(-2.39%)
Dec 31, 2025 5.520 5.520 5.375 5.450 584,710 -0.05(-0.91%)
Dec 30, 2025 5.580 5.620 5.500 5.500 462,561 -0.08(-1.43%)
Dec 29, 2025 5.500 5.598 5.500 5.580 332,053 +0.05(+0.90%)
Dec 26, 2025 5.570 5.610 5.510 5.530 223,659 -0.06(-1.07%)
Dec 24, 2025 5.530 5.600 5.500 5.590 168,516 +0.07(+1.27%)
Dec 23, 2025 5.630 5.700 5.520 5.520 377,970 -0.14(-2.47%)
Dec 22, 2025 5.610 5.775 5.602 5.660 402,687 +0.05(+0.89%)
Dec 19, 2025 5.600 5.660 5.585 5.610 645,742 +0.02(+0.36%)
Dec 18, 2025 5.630 5.710 5.513 5.590 274,826 +0.05(+0.90%)
Dec 17, 2025 5.540 5.705 5.510 5.540 296,179 +0.02(+0.36%)
Dec 16, 2025 5.510 5.630 5.460 5.520 350,999 -0.02(-0.36%)
Dec 15, 2025 5.820 5.820 5.540 5.540 308,935 -0.23(-3.99%)
Dec 12, 2025 5.830 5.940 5.745 5.770 293,945 -0.05(-0.86%)
Dec 11, 2025 5.770 5.900 5.710 5.820 286,145 +0.02(+0.34%)
Dec 10, 2025 5.530 5.890 5.450 5.800 483,360 +0.21(+3.76%)
Dec 09, 2025 5.630 5.815 5.570 5.590 559,831 -0.05(-0.89%)
Dec 08, 2025 5.710 5.765 5.600 5.640 429,313 -0.03(-0.53%)
Dec 05, 2025 5.740 5.870 5.610 5.670 409,829 -0.06(-1.05%)
Dec 04, 2025 5.790 5.900 5.730 5.730 449,898 -0.05(-0.87%)
Dec 03, 2025 5.690 5.910 5.690 5.780 417,575 +0.12(+2.12%)
Dec 02, 2025 6.000 6.000 5.660 5.660 515,506 -0.30(-5.03%)
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.