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)

7.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2025 7.750 7.870 7.630 7.710 664,845 -0.07(-0.90%)
Jun 30, 2025 7.810 7.850 7.660 7.780 582,864 +0.08(+1.04%)
Jun 27, 2025 7.930 8.000 7.550 7.700 1,311,777 -0.22(-2.78%)
Jun 26, 2025 7.830 8.050 7.770 7.920 552,262 +0.09(+1.15%)
Jun 25, 2025 8.140 8.190 7.770 7.830 851,802 -0.22(-2.73%)
Jun 24, 2025 8.150 8.270 7.990 8.050 1,615,559 +0.06(+0.75%)
Jun 23, 2025 7.880 8.085 7.750 7.990 1,459,874 +0.19(+2.44%)
Jun 20, 2025 8.390 8.488 7.685 7.800 827,011 -0.32(-3.94%)
Jun 18, 2025 7.840 8.610 7.840 8.120 1,541,831 +0.28(+3.57%)
Jun 17, 2025 7.900 8.025 7.600 7.840 472,055 -0.11(-1.38%)
Jun 16, 2025 7.630 8.110 7.608 7.950 315,496 +0.15(+1.92%)
Jun 13, 2025 8.110 8.145 7.710 7.800 812,085 -0.46(-5.57%)
Jun 12, 2025 8.460 8.460 8.130 8.260 265,966 -0.24(-2.82%)
Jun 11, 2025 8.600 8.890 8.402 8.500 478,532 -0.04(-0.47%)
Jun 10, 2025 8.550 8.620 8.340 8.540 239,611 +0.07(+0.83%)
Jun 09, 2025 8.470 8.754 8.251 8.470 287,977 +0.06(+0.71%)
Jun 06, 2025 8.500 8.590 8.340 8.410 293,652 +0.04(+0.48%)
Jun 05, 2025 8.410 8.565 8.178 8.370 262,054 -0.05(-0.59%)
Jun 04, 2025 8.700 8.840 8.330 8.420 299,327 -0.25(-2.88%)
Jun 03, 2025 8.530 8.810 8.290 8.670 489,262 +0.18(+2.12%)
Jun 02, 2025 8.500 8.590 8.060 8.490 379,961 -0.04(-0.47%)
May 30, 2025 8.170 8.670 8.020 8.530 637,605 +0.28(+3.39%)
May 29, 2025 8.260 8.300 7.960 8.250 542,854 +0.07(+0.86%)
May 28, 2025 7.910 8.190 7.810 8.180 205,037 +0.27(+3.41%)
May 27, 2025 7.800 8.200 7.705 7.910 465,465 +0.25(+3.26%)
May 23, 2025 7.230 7.735 7.170 7.660 334,516 +0.18(+2.41%)
May 22, 2025 7.110 7.520 7.030 7.480 326,652 +0.34(+4.76%)
May 21, 2025 7.430 7.460 7.121 7.140 310,017 -0.39(-5.18%)
May 20, 2025 7.650 7.769 7.530 7.530 274,063 -0.09(-1.18%)
May 19, 2025 7.440 7.650 7.355 7.620 557,041 +0.10(+1.33%)
May 16, 2025 7.490 7.620 7.341 7.520 518,196 +0.04(+0.53%)
May 15, 2025 7.450 7.580 7.230 7.480 283,761 +0.02(+0.27%)
May 14, 2025 7.580 7.670 7.410 7.460 289,640 -0.12(-1.58%)
May 13, 2025 7.370 7.850 7.276 7.580 436,946 +0.30(+4.12%)
May 12, 2025 7.260 7.400 7.105 7.280 500,779 +0.43(+6.28%)
May 09, 2025 6.790 6.971 6.710 6.850 457,849 +0.14(+2.09%)
May 08, 2025 6.230 6.760 6.230 6.710 372,873 +0.56(+9.11%)
May 07, 2025 6.900 6.990 5.950 6.150 944,815 -0.75(-10.87%)
May 06, 2025 6.150 7.000 6.110 6.900 992,616 -0.67(-8.85%)
May 05, 2025 7.770 7.860 7.520 7.570 403,657 -0.23(-2.95%)
May 02, 2025 7.670 7.890 7.610 7.800 488,987 +0.35(+4.70%)
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.