Pra Group Inc (NQ: PRAA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	18.83	20.15	18.81	19.99	362,226	+1.11(+5.88%)
Oct 29, 2024	18.90	19.22	18.76	18.88	243,565	-0.19(-1.00%)
Oct 28, 2024	19.09	19.85	18.91	19.07	194,326	+0.23(+1.22%)
Oct 25, 2024	19.32	19.45	18.71	18.84	325,417	-0.37(-1.93%)
Oct 24, 2024	19.47	19.98	19.15	19.21	329,256	-0.28(-1.44%)
Oct 23, 2024	19.51	19.60	18.93	19.49	168,959	-0.05(-0.26%)
Oct 22, 2024	19.54	19.88	19.39	19.54	188,073	+0.00(+0.00%)
Oct 21, 2024	21.32	21.35	19.51	19.54	252,312	-1.76(-8.26%)
Oct 18, 2024	21.72	22.02	21.15	21.30	285,489	-0.35(-1.62%)
Oct 17, 2024	21.87	22.05	21.25	21.65	297,908	-0.12(-0.55%)
Oct 16, 2024	21.54	22.13	21.54	21.77	417,616	+0.52(+2.45%)
Oct 15, 2024	21.03	21.90	20.97	21.25	286,944	+0.26(+1.24%)
Oct 14, 2024	21.39	21.50	20.85	20.99	262,980	-0.41(-1.92%)
Oct 11, 2024	21.18	21.71	21.15	21.40	237,607	+0.25(+1.18%)
Oct 10, 2024	20.98	21.41	20.58	21.15	288,192	+0.01(+0.05%)
Oct 09, 2024	21.19	21.36	20.89	21.14	178,919	-0.08(-0.38%)
Oct 08, 2024	21.65	21.65	21.04	21.22	112,626	-0.41(-1.90%)
Oct 07, 2024	21.68	21.75	21.31	21.63	132,504	-0.18(-0.83%)
Oct 04, 2024	21.82	22.09	21.58	21.81	96,882	+0.34(+1.58%)
Oct 03, 2024	21.22	21.47	20.67	21.47	235,561	+0.01(+0.05%)
Oct 02, 2024	21.59	22.05	21.26	21.46	137,327	-0.35(-1.60%)
Oct 01, 2024	22.32	22.92	21.72	21.81	152,403	-0.55(-2.46%)
Sep 30, 2024	22.72	22.93	22.10	22.36	200,288	-0.29(-1.28%)
Sep 27, 2024	23.58	23.80	22.53	22.65	192,678	-0.58(-2.50%)
Sep 26, 2024	23.36	23.57	22.78	23.23	212,665	+0.67(+2.97%)
Sep 25, 2024	21.98	22.99	21.90	22.56	311,627	+0.56(+2.55%)
Sep 24, 2024	21.98	22.02	21.42	22.00	157,386	+0.21(+0.96%)
Sep 23, 2024	22.28	22.42	21.79	21.79	162,166	-0.31(-1.40%)
Sep 20, 2024	22.69	22.74	21.96	22.10	785,282	-0.90(-3.91%)
Sep 19, 2024	23.24	23.24	22.22	23.00	172,884	+0.72(+3.23%)
Sep 18, 2024	21.94	23.44	21.60	22.28	247,098	+0.24(+1.09%)
Sep 17, 2024	21.27	22.64	21.11	22.04	189,949	+1.18(+5.66%)
Sep 16, 2024	21.86	21.86	20.56	20.86	229,347	-0.81(-3.74%)
Sep 13, 2024	20.35	21.80	20.35	21.67	185,667	+1.45(+7.17%)
Sep 12, 2024	20.47	20.85	20.11	20.22	140,619	-0.01(-0.05%)
Sep 11, 2024	20.10	20.33	19.75	20.23	145,141	-0.14(-0.69%)
Sep 10, 2024	20.41	20.98	19.88	20.37	138,885	-0.12(-0.59%)
Sep 09, 2024	21.21	21.41	20.43	20.49	140,466	-0.87(-4.07%)
Sep 06, 2024	22.11	22.63	21.29	21.36	163,531	-0.76(-3.44%)
Sep 05, 2024	22.12	22.42	21.80	22.12	141,089	+0.28(+1.28%)
Sep 04, 2024	22.07	22.43	21.77	21.84	77,355	-0.22(-1.00%)
Sep 03, 2024	22.88	23.35	21.91	22.06	156,737	-1.26(-5.40%)
Aug 30, 2024	23.46	23.57	23.01	23.32	118,537	+0.05(+0.21%)
Aug 29, 2024	23.32	23.46	22.68	23.27	122,384	+0.26(+1.13%)
Aug 28, 2024	22.36	23.37	22.36	23.01	147,863	+0.48(+2.13%)
Aug 27, 2024	22.56	22.94	22.23	22.53	96,888	-0.17(-0.75%)
Aug 26, 2024	23.27	23.42	22.62	22.70	111,446	-0.18(-0.79%)
Aug 23, 2024	21.86	23.34	21.65	22.88	177,952	+1.13(+5.20%)
Aug 22, 2024	21.90	22.06	21.59	21.75	64,183	-0.16(-0.73%)
Aug 21, 2024	21.95	22.16	21.49	21.91	100,500	-0.01(-0.05%)
Aug 20, 2024	23.06	23.43	21.86	21.92	111,706	-1.58(-6.72%)
Aug 19, 2024	23.35	23.54	22.63	23.50	124,313	+0.28(+1.21%)
Aug 16, 2024	22.88	23.65	22.24	23.22	192,873	+0.25(+1.09%)
Aug 15, 2024	22.84	24.11	22.37	22.97	247,832	+0.89(+4.03%)
Aug 14, 2024	22.37	22.68	21.60	22.08	195,348	-0.24(-1.08%)
Aug 13, 2024	22.62	23.41	22.10	22.32	187,879	-0.09(-0.40%)
Aug 12, 2024	23.09	23.58	22.22	22.41	168,111	+0.04(+0.18%)
Aug 09, 2024	23.35	23.39	22.08	22.37	145,852	-1.00(-4.28%)
Aug 08, 2024	22.32	23.42	22.16	23.37	195,342	+1.27(+5.75%)
Aug 07, 2024	21.50	22.15	21.07	22.10	308,486	+0.92(+4.34%)
Aug 06, 2024	25.54	26.89	21.02	21.18	353,952	-2.06(-8.86%)
Aug 05, 2024	21.94	23.55	20.64	23.24	435,321	-0.37(-1.57%)
Aug 02, 2024	22.51	23.83	22.51	23.61	160,333	-0.12(-0.51%)

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.