Paymentus Holdings Inc Cl A (NY: PAY )

20.78 +0.68 (+3.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.870 5.130 4.620 4.630 0 -0.30(-6.09%)
Jan 29, 2009 5.180 5.280 4.930 4.930 375,665 -0.38(-7.16%)
Jan 28, 2009 5.280 5.430 5.220 5.310 614,456 +0.28(+5.57%)
Jan 27, 2009 4.850 5.200 4.850 5.030 527,579 +0.10(+2.03%)
Jan 26, 2009 4.680 5.120 4.660 4.930 965,915 +0.26(+5.57%)
Jan 23, 2009 4.300 4.720 4.300 4.670 1,590,160 +0.13(+2.86%)
Jan 22, 2009 5.040 5.100 4.390 4.540 1,685,471 -0.76(-14.34%)
Jan 21, 2009 5.130 5.300 4.940 5.300 738,044 +0.38(+7.72%)
Jan 20, 2009 5.590 5.590 4.910 4.920 1,697,111 -0.63(-11.35%)
Jan 16, 2009 5.520 5.570 5.140 5.550 709,887 +0.13(+2.40%)
Jan 15, 2009 5.550 5.640 5.010 5.420 1,035,670 -0.10(-1.81%)
Jan 14, 2009 5.700 5.940 5.460 5.520 1,034,113 -0.30(-5.15%)
Jan 13, 2009 5.460 5.890 5.420 5.820 824,860 +0.32(+5.82%)
Jan 12, 2009 5.950 6.060 5.430 5.500 948,958 -0.35(-5.98%)
Jan 09, 2009 5.890 6.000 5.630 5.850 739,218 -0.02(-0.34%)
Jan 08, 2009 5.600 5.880 5.480 5.870 591,824 +0.22(+3.89%)
Jan 07, 2009 5.715 5.750 5.470 5.650 890,453 -0.16(-2.75%)
Jan 06, 2009 5.400 5.970 5.360 5.810 2,545,215 +0.52(+9.83%)
Jan 05, 2009 5.100 5.390 5.090 5.290 964,938 -0.01(-0.19%)
Jan 02, 2009 5.090 5.430 4.960 5.300 0 +0.40(+8.16%)
Jan 01, 2009 5.000 5.260 4.740 4.900 0 +0.00(+0.00%)
Dec 31, 2008 5.000 5.260 4.740 4.900 3,092,100 -0.69(-12.34%)
Dec 30, 2008 5.210 5.680 5.130 5.590 1,820,625 +0.52(+10.26%)
Dec 29, 2008 5.100 5.280 4.890 5.070 822,997 -0.13(-2.50%)
Dec 26, 2008 4.890 5.320 4.840 5.200 672,485 +0.34(+7.00%)
Dec 24, 2008 4.970 5.020 4.700 4.860 845,021 -0.09(-1.82%)
Dec 23, 2008 4.710 5.030 4.640 4.950 1,115,164 +0.14(+2.91%)
Dec 22, 2008 5.370 5.380 4.580 4.810 1,540,391 -0.70(-12.70%)
Dec 19, 2008 5.120 5.720 5.050 5.510 3,587,372 +0.51(+10.20%)
Dec 18, 2008 4.710 5.270 4.500 5.000 3,098,528 +0.52(+11.61%)
Dec 17, 2008 4.420 5.080 4.000 4.480 4,349,925 +0.57(+14.58%)
Dec 16, 2008 3.750 3.910 3.550 3.910 1,307,350 +0.16(+4.27%)
Dec 15, 2008 3.680 3.810 3.610 3.750 1,331,438 -0.08(-2.09%)
Dec 12, 2008 3.500 3.870 3.430 3.830 684,327 +0.24(+6.69%)
Dec 11, 2008 3.910 4.060 3.550 3.590 899,809 -0.37(-9.34%)
Dec 10, 2008 3.940 4.140 3.860 3.960 1,332,239 +0.14(+3.66%)
Dec 09, 2008 3.700 4.090 3.600 3.820 1,894,064 +0.06(+1.60%)
Dec 08, 2008 3.680 4.000 3.660 3.760 3,111,426 +0.26(+7.43%)
Dec 05, 2008 3.180 3.560 3.160 3.500 1,164,956 +0.28(+8.70%)
Dec 04, 2008 3.520 3.790 3.050 3.220 1,519,563 -0.45(-12.26%)
Dec 03, 2008 3.490 3.870 3.350 3.670 1,281,453 +0.03(+0.82%)
Dec 02, 2008 3.570 3.680 3.370 3.640 945,385 +0.26(+7.69%)
Dec 01, 2008 3.940 3.960 3.370 3.380 1,164,062 -0.73(-17.76%)
Nov 28, 2008 4.000 4.110 3.950 4.110 483,574 +0.04(+0.98%)
Nov 26, 2008 3.900 4.070 3.770 4.070 1,710,164 +0.01(+0.25%)
Nov 25, 2008 3.890 4.060 3.710 4.060 2,099,523 +0.36(+9.73%)
Nov 24, 2008 3.840 3.990 3.510 3.700 2,477,668 -0.05(-1.33%)
Nov 21, 2008 4.280 4.280 3.370 3.750 2,613,768 +0.21(+5.93%)
Nov 20, 2008 4.610 4.700 2.310 3.540 13,616,122 -2.65(-42.81%)
Nov 19, 2008 6.740 6.780 6.090 6.190 1,530,300 -0.51(-7.61%)
Nov 18, 2008 7.450 7.540 6.380 6.700 1,546,997 -0.40(-5.63%)
Nov 17, 2008 7.810 7.820 7.030 7.100 1,527,258 -0.83(-10.47%)
Nov 14, 2008 8.830 9.070 7.830 7.930 1,729,262 -1.14(-12.57%)
Nov 13, 2008 9.190 9.360 8.240 9.070 1,658,342 +0.01(+0.11%)
Nov 12, 2008 9.690 9.960 9.030 9.060 615,467 -1.00(-9.94%)
Nov 11, 2008 10.64 10.72 9.750 10.06 937,046 -0.36(-3.45%)
Nov 10, 2008 11.16 11.51 10.32 10.42 1,154,236 -0.12(-1.14%)
Nov 07, 2008 10.59 10.95 9.910 10.54 796,060 +0.08(+0.76%)
Nov 06, 2008 11.34 11.55 10.44 10.46 904,197 -0.73(-6.52%)
Nov 05, 2008 11.79 12.20 11.10 11.19 680,026 -0.65(-5.49%)
Nov 04, 2008 11.93 12.23 11.59 11.84 995,111 +0.43(+3.77%)
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.