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 (%)
Sep 28, 2007 42.93 44.73 42.83 44.33 2,824,900 +1.63(+3.82%)
Sep 27, 2007 43.73 43.75 42.06 42.70 1,724,400 -0.76(-1.75%)
Sep 26, 2007 42.00 43.95 41.87 43.46 5,836,200 +2.30(+5.59%)
Sep 25, 2007 38.69 41.49 38.55 41.16 4,003,800 +2.52(+6.52%)
Sep 24, 2007 39.00 39.40 38.60 38.64 821,000 -0.36(-0.92%)
Sep 21, 2007 39.30 39.54 38.64 39.00 1,208,400 -0.20(-0.51%)
Sep 20, 2007 38.90 39.35 38.78 39.20 1,180,900 +0.10(+0.26%)
Sep 19, 2007 39.38 39.60 38.98 39.10 982,900 +0.10(+0.26%)
Sep 18, 2007 38.77 39.16 38.51 39.00 1,122,300 +0.25(+0.65%)
Sep 17, 2007 38.67 39.05 38.66 38.75 829,100 -0.50(-1.27%)
Sep 14, 2007 39.23 39.54 39.08 39.25 817,500 +0.10(+0.26%)
Sep 13, 2007 39.30 39.77 39.09 39.15 1,081,900 -0.70(-1.76%)
Sep 12, 2007 39.65 39.99 39.65 39.85 1,737,900 -0.05(-0.13%)
Sep 11, 2007 39.01 40.00 38.88 39.90 1,655,300 +0.89(+2.28%)
Sep 10, 2007 39.00 39.40 38.41 39.01 1,499,900 -0.17(-0.43%)
Sep 07, 2007 37.25 39.69 37.25 39.18 4,346,400 +2.19(+5.92%)
Sep 06, 2007 37.00 37.21 36.51 36.99 1,915,700 -0.01(-0.03%)
Sep 05, 2007 37.35 37.64 36.75 37.00 1,505,200 -0.64(-1.70%)
Sep 04, 2007 33.85 38.98 36.66 37.64 1,577,000 +0.68(+1.84%)
Aug 31, 2007 36.50 37.40 36.24 36.96 784,200 +1.02(+2.84%)
Aug 30, 2007 35.10 36.09 35.10 35.94 584,300 +0.55(+1.55%)
Aug 29, 2007 34.82 35.47 34.61 35.39 641,800 +0.86(+2.49%)
Aug 28, 2007 34.13 34.96 34.11 34.53 1,440,200 +0.43(+1.26%)
Aug 27, 2007 35.07 35.07 33.92 34.10 720,000 -0.58(-1.67%)
Aug 24, 2007 34.84 35.04 33.93 34.68 1,188,600 -0.16(-0.46%)
Aug 23, 2007 35.14 35.30 34.81 34.84 1,447,300 -0.56(-1.58%)
Aug 22, 2007 35.74 36.13 35.15 35.40 999,000 +0.04(+0.11%)
Aug 21, 2007 35.20 35.45 35.05 35.36 797,900 -0.05(-0.14%)
Aug 20, 2007 36.20 36.53 35.21 35.41 1,015,100 -0.49(-1.36%)
Aug 17, 2007 34.00 36.39 33.89 35.90 1,661,900 +2.39(+7.13%)
Aug 16, 2007 35.56 35.56 33.03 33.51 2,238,671 -1.57(-4.48%)
Aug 15, 2007 36.76 37.28 34.43 35.08 1,183,500 -1.32(-3.63%)
Aug 14, 2007 37.52 37.57 36.33 36.40 1,045,011 -1.08(-2.88%)
Aug 13, 2007 39.41 39.48 37.24 37.48 2,266,100 -1.48(-3.80%)
Aug 10, 2007 38.90 39.20 38.33 38.96 2,155,816 -0.59(-1.49%)
Aug 09, 2007 37.15 39.97 36.89 39.55 3,398,496 +2.15(+5.75%)
Aug 08, 2007 35.14 37.79 35.14 37.40 2,753,100 +2.06(+5.83%)
Aug 07, 2007 34.01 35.41 33.66 35.34 1,738,900 +1.33(+3.91%)
Aug 06, 2007 33.72 34.27 33.37 34.01 1,052,360 +0.14(+0.41%)
Aug 03, 2007 34.47 35.50 33.85 33.87 1,039,900 -1.63(-4.59%)
Aug 02, 2007 35.52 35.69 35.00 35.50 1,021,744 -0.22(-0.62%)
Aug 01, 2007 36.29 36.62 35.01 35.72 1,351,800 -0.69(-1.90%)
Jul 31, 2007 36.72 36.77 36.25 36.41 1,067,040 -0.31(-0.84%)
Jul 30, 2007 36.38 36.76 35.91 36.72 1,005,300 +0.64(+1.77%)
Jul 27, 2007 36.58 36.82 35.97 36.08 1,394,300 -0.74(-2.01%)
Jul 26, 2007 37.39 37.44 36.57 36.82 1,694,953 -1.26(-3.31%)
Jul 25, 2007 38.79 38.85 37.71 38.08 1,720,011 -0.31(-0.81%)
Jul 24, 2007 37.89 38.41 37.30 38.39 2,288,495 +0.45(+1.19%)
Jul 23, 2007 37.91 38.07 37.63 37.94 950,100 +0.09(+0.24%)
Jul 20, 2007 37.52 38.01 37.26 37.85 1,123,632 +0.06(+0.16%)
Jul 19, 2007 37.44 37.91 37.21 37.79 1,107,800 +0.52(+1.40%)
Jul 18, 2007 36.91 37.44 36.62 37.27 979,599 -0.26(-0.69%)
Jul 17, 2007 36.81 37.59 36.60 37.53 1,189,149 +0.66(+1.79%)
Jul 16, 2007 36.88 37.08 36.69 36.87 1,051,659 -0.03(-0.08%)
Jul 13, 2007 36.95 37.09 36.68 36.90 890,966 -0.07(-0.19%)
Jul 12, 2007 36.45 37.00 36.20 36.97 1,298,100 +0.65(+1.79%)
Jul 11, 2007 36.12 36.61 36.05 36.32 1,274,600 +0.15(+0.41%)
Jul 10, 2007 36.07 36.77 36.00 36.17 1,343,700 -0.30(-0.82%)
Jul 09, 2007 36.51 37.00 36.29 36.47 1,037,700 -0.33(-0.90%)
Jul 06, 2007 36.13 36.84 36.10 36.80 761,100 +0.45(+1.24%)
Jul 05, 2007 35.48 36.44 35.24 36.35 1,187,700 +0.66(+1.85%)
Jul 03, 2007 35.50 35.78 35.41 35.69 706,000 +0.22(+0.62%)
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.