Paymentus Holdings Inc Cl A (NY: PAY )

22.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.47 31.81 31.00 31.24 1,410,315 -0.52(-1.64%)
Aug 28, 2015 31.21 31.99 31.11 31.76 904,586 +0.40(+1.28%)
Aug 27, 2015 30.82 31.39 30.62 31.36 1,502,565 +0.92(+3.02%)
Aug 26, 2015 30.10 30.53 29.45 30.44 1,399,345 +0.99(+3.36%)
Aug 25, 2015 30.65 30.77 29.45 29.45 1,904,509 +0.30(+1.03%)
Aug 24, 2015 28.41 30.32 27.90 29.15 1,854,704 -1.17(-3.86%)
Aug 21, 2015 31.19 31.61 30.19 30.32 1,704,717 -1.29(-4.08%)
Aug 20, 2015 32.56 32.61 31.58 31.61 823,353 -1.28(-3.89%)
Aug 19, 2015 33.08 33.23 32.64 32.89 818,162 -0.42(-1.26%)
Aug 18, 2015 33.27 33.46 33.10 33.31 545,927 -0.03(-0.09%)
Aug 17, 2015 32.30 33.36 32.16 33.34 1,488,424 +0.90(+2.77%)
Aug 14, 2015 32.01 32.50 31.87 32.44 638,458 +0.45(+1.41%)
Aug 13, 2015 32.37 32.42 31.92 31.99 838,183 -0.30(-0.93%)
Aug 12, 2015 31.99 32.32 31.48 32.29 1,544,808 -0.01(-0.03%)
Aug 11, 2015 32.60 32.89 32.12 32.30 746,798 -0.62(-1.88%)
Aug 10, 2015 32.43 33.09 32.31 32.92 664,339 +0.69(+2.14%)
Aug 07, 2015 32.42 32.64 32.05 32.23 739,906 -0.27(-0.83%)
Aug 06, 2015 32.93 33.21 32.38 32.50 836,911 -0.46(-1.40%)
Aug 05, 2015 32.79 33.33 32.79 32.96 1,002,610 +0.38(+1.17%)
Aug 04, 2015 32.31 32.91 32.31 32.58 1,113,960 +0.19(+0.59%)
Aug 03, 2015 32.13 32.54 31.98 32.39 1,137,294 +0.21(+0.65%)
Jul 31, 2015 32.10 32.34 31.94 32.18 965,589 +0.19(+0.59%)
Jul 30, 2015 32.36 32.55 31.93 31.99 1,272,172 -0.49(-1.51%)
Jul 29, 2015 31.95 32.75 31.95 32.48 1,211,206 +0.67(+2.11%)
Jul 28, 2015 31.81 31.93 31.25 31.81 1,569,027 +0.01(+0.03%)
Jul 27, 2015 32.11 32.23 31.70 31.80 1,010,694 -0.53(-1.64%)
Jul 24, 2015 33.00 33.07 32.20 32.33 655,624 -0.57(-1.73%)
Jul 23, 2015 33.19 33.48 32.88 32.90 761,483 -0.12(-0.36%)
Jul 22, 2015 33.20 33.31 32.63 33.02 999,623 -0.30(-0.90%)
Jul 21, 2015 33.49 33.93 33.29 33.32 734,504 -0.29(-0.86%)
Jul 20, 2015 33.48 33.80 33.25 33.61 918,394 +0.13(+0.39%)
Jul 17, 2015 33.78 34.03 33.31 33.48 741,785 -0.27(-0.80%)
Jul 16, 2015 33.90 34.15 33.62 33.75 1,222,772 +0.03(+0.09%)
Jul 15, 2015 33.95 34.34 33.68 33.72 1,146,727 -0.04(-0.12%)
Jul 14, 2015 33.36 34.16 33.30 33.76 1,215,423 +0.41(+1.23%)
Jul 13, 2015 33.38 33.55 33.06 33.35 1,021,919 +0.23(+0.69%)
Jul 10, 2015 33.30 33.43 32.97 33.12 578,450 +0.26(+0.79%)
Jul 09, 2015 33.13 33.35 32.84 32.86 1,161,604 +0.37(+1.14%)
Jul 08, 2015 32.96 33.02 32.23 32.49 1,284,401 -0.93(-2.78%)
Jul 07, 2015 33.43 33.48 32.70 33.42 979,762 +0.02(+0.06%)
Jul 06, 2015 33.45 33.55 33.02 33.40 2,000,283 -0.49(-1.45%)
Jul 02, 2015 34.02 33.89 33.89 33.89 1,033,700 -0.23(-0.67%)
Jul 01, 2015 34.30 34.52 33.89 34.12 1,094,047 +0.16(+0.47%)
Jun 30, 2015 34.26 34.27 33.43 33.96 1,381,486 -0.03(-0.09%)
Jun 29, 2015 35.06 35.45 33.96 33.99 1,277,426 -1.52(-4.28%)
Jun 26, 2015 35.34 35.74 34.92 35.51 3,041,946 +0.35(+1.00%)
Jun 25, 2015 35.45 35.70 35.04 35.16 1,234,932 -0.24(-0.68%)
Jun 24, 2015 35.99 36.04 35.36 35.40 1,357,854 -0.50(-1.39%)
Jun 23, 2015 36.00 36.34 35.85 35.90 1,140,974 +0.04(+0.11%)
Jun 22, 2015 35.95 36.03 35.57 35.86 1,075,095 +0.04(+0.11%)
Jun 19, 2015 36.22 36.34 35.82 35.82 1,394,849 -0.39(-1.08%)
Jun 18, 2015 35.99 36.45 35.87 36.21 1,636,210 +0.28(+0.78%)
Jun 17, 2015 36.77 36.94 35.90 35.93 1,495,181 -0.73(-1.99%)
Jun 16, 2015 36.19 36.78 36.11 36.66 1,129,691 +0.41(+1.13%)
Jun 15, 2015 36.30 36.46 36.04 36.25 1,156,843 -0.39(-1.06%)
Jun 12, 2015 36.25 37.05 36.21 36.64 1,808,614 +0.25(+0.69%)
Jun 11, 2015 36.99 37.06 36.17 36.39 2,126,067 -0.55(-1.49%)
Jun 10, 2015 36.41 37.00 36.33 36.94 1,097,012 +0.70(+1.93%)
Jun 09, 2015 36.73 36.86 35.90 36.24 1,771,299 -0.48(-1.31%)
Jun 08, 2015 37.54 37.80 36.48 36.72 1,515,855 -0.79(-2.11%)
Jun 05, 2015 37.75 38.12 36.56 37.51 4,042,397 -0.84(-2.19%)
Jun 04, 2015 38.93 38.99 37.96 38.35 2,428,729 -0.58(-1.49%)
Jun 03, 2015 38.56 39.25 38.48 38.93 1,655,723 +0.68(+1.78%)
Jun 02, 2015 38.17 38.44 37.86 38.25 1,229,727 +0.00(+0.00%)
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.