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

8.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 8.470 8.822 8.170 8.590 354,117 -0.04(-0.46%)
Dec 19, 2024 9.400 9.400 8.600 8.630 303,572 -0.32(-3.58%)
Dec 18, 2024 9.500 9.935 8.800 8.950 288,779 -0.46(-4.89%)
Dec 17, 2024 9.230 10.00 9.200 9.410 333,031 +0.23(+2.51%)
Dec 16, 2024 8.980 9.210 8.950 9.180 184,483 +0.13(+1.44%)
Dec 13, 2024 9.120 9.250 8.910 9.050 146,594 -0.07(-0.77%)
Dec 12, 2024 9.750 9.775 9.030 9.120 184,837 -0.74(-7.51%)
Dec 11, 2024 9.670 10.03 9.390 9.860 322,012 +0.37(+3.90%)
Dec 10, 2024 9.130 9.617 9.030 9.490 263,016 +0.30(+3.26%)
Dec 09, 2024 9.640 9.640 8.800 9.190 573,826 -0.42(-4.37%)
Dec 06, 2024 9.830 9.862 9.100 9.610 226,416 -0.18(-1.84%)
Dec 05, 2024 9.590 10.05 9.040 9.790 365,569 +0.36(+3.82%)
Dec 04, 2024 10.00 10.03 9.110 9.430 364,030 -0.49(-4.94%)
Dec 03, 2024 9.890 10.10 9.617 9.920 291,035 +0.00(+0.00%)
Dec 02, 2024 9.420 10.02 9.340 9.920 325,806 +0.62(+6.67%)
Nov 29, 2024 10.22 10.22 9.220 9.300 219,212 -0.76(-7.55%)
Nov 27, 2024 10.25 10.45 9.410 10.06 427,705 +0.04(+0.40%)
Nov 26, 2024 8.750 10.05 8.680 10.02 654,677 +1.28(+14.65%)
Nov 25, 2024 8.880 9.850 8.340 8.740 570,829 +0.72(+8.98%)
Nov 22, 2024 8.570 8.990 7.960 8.020 574,825 -0.33(-3.95%)
Nov 21, 2024 8.610 8.885 8.250 8.350 129,648 -0.21(-2.45%)
Nov 20, 2024 9.050 9.250 8.450 8.560 160,368 -0.42(-4.68%)
Nov 19, 2024 8.380 9.020 8.380 8.980 192,670 +0.58(+6.90%)
Nov 18, 2024 8.050 8.480 8.010 8.400 218,100 +0.41(+5.13%)
Nov 15, 2024 8.210 8.210 7.950 7.990 132,473 -0.23(-2.80%)
Nov 14, 2024 8.380 8.490 8.080 8.220 275,107 -0.21(-2.49%)
Nov 13, 2024 8.510 8.700 8.310 8.430 212,246 -0.12(-1.40%)
Nov 12, 2024 7.500 8.900 7.490 8.550 352,297 +1.16(+15.70%)
Nov 11, 2024 7.290 7.400 7.010 7.390 330,261 +0.40(+5.72%)
Nov 08, 2024 6.830 7.230 6.750 6.990 93,299 +0.36(+5.43%)
Nov 07, 2024 6.650 7.800 6.610 6.630 151,132 -0.01(-0.15%)
Nov 06, 2024 6.000 6.655 5.960 6.640 109,660 +1.01(+17.94%)
Nov 05, 2024 5.050 5.700 5.010 5.630 89,893 +0.58(+11.49%)
Nov 04, 2024 5.260 5.265 5.040 5.050 94,817 -0.29(-5.43%)
Nov 01, 2024 5.440 5.525 5.212 5.340 42,698 -0.05(-0.93%)
Oct 31, 2024 5.480 5.560 5.351 5.390 29,382 -0.17(-3.06%)
Oct 30, 2024 5.550 5.775 5.550 5.560 25,097 +0.01(+0.18%)
Oct 29, 2024 5.400 5.550 5.370 5.550 31,412 +0.09(+1.65%)
Oct 28, 2024 5.340 5.500 5.340 5.460 35,758 +0.20(+3.80%)
Oct 25, 2024 5.310 5.430 5.250 5.260 121,114 -0.08(-1.50%)
Oct 24, 2024 5.700 5.720 5.330 5.340 35,574 -0.28(-4.98%)
Oct 23, 2024 5.780 5.820 5.620 5.620 41,454 -0.20(-3.44%)
Oct 22, 2024 5.950 6.010 5.740 5.820 59,147 -0.18(-3.00%)
Oct 21, 2024 6.240 6.330 6.000 6.000 25,306 -0.29(-4.61%)
Oct 18, 2024 6.530 6.530 6.281 6.290 18,495 -0.19(-2.93%)
Oct 17, 2024 6.580 6.610 6.370 6.480 55,869 -0.03(-0.46%)
Oct 16, 2024 6.430 6.640 6.350 6.510 163,842 +0.16(+2.52%)
Oct 15, 2024 6.230 6.490 6.211 6.350 23,968 +0.11(+1.76%)
Oct 14, 2024 6.380 6.400 6.210 6.240 24,066 -0.10(-1.58%)
Oct 11, 2024 6.360 6.420 6.310 6.340 18,943 +0.01(+0.16%)
Oct 10, 2024 6.380 6.490 6.280 6.330 28,263 -0.13(-2.01%)
Oct 09, 2024 6.180 6.500 6.170 6.460 25,364 +0.34(+5.56%)
Oct 08, 2024 6.540 6.540 6.120 6.120 30,381 -0.34(-5.26%)
Oct 07, 2024 6.250 6.465 6.184 6.460 24,179 +0.16(+2.54%)
Oct 04, 2024 6.200 6.380 6.153 6.300 25,684 +0.27(+4.48%)
Oct 03, 2024 5.950 6.168 5.920 6.030 41,618 +0.13(+2.20%)
Oct 02, 2024 6.140 6.304 5.900 5.900 45,942 -0.35(-5.60%)
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 and Conditions.