Paymentus Holdings Inc Cl A (NY: PAY )

22.75 +0.27 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.41 16.38 16.38 16.38 293,600 +0.00(+0.00%)
Dec 30, 2009 16.35 16.61 16.08 16.38 567,336 +0.07(+0.43%)
Dec 29, 2009 16.73 16.73 16.29 16.31 461,515 -0.21(-1.27%)
Dec 28, 2009 16.93 17.09 16.31 16.52 406,765 -0.40(-2.36%)
Dec 24, 2009 16.75 17.00 16.67 16.92 192,180 +0.28(+1.68%)
Dec 23, 2009 16.49 16.69 16.43 16.64 374,138 +0.32(+1.96%)
Dec 22, 2009 15.89 16.48 15.88 16.32 680,098 +0.44(+2.77%)
Dec 21, 2009 15.90 16.00 15.41 15.88 1,065,700 -0.08(-0.50%)
Dec 18, 2009 15.81 15.96 15.70 15.96 1,089,127 +0.32(+2.05%)
Dec 17, 2009 15.48 15.74 15.40 15.64 1,115,689 -0.16(-1.01%)
Dec 16, 2009 15.29 16.00 15.23 15.80 1,963,680 +0.34(+2.20%)
Dec 15, 2009 14.55 15.57 14.41 15.46 2,690,447 +0.52(+3.48%)
Dec 14, 2009 14.65 15.03 14.64 14.94 1,069,028 +0.62(+4.33%)
Dec 11, 2009 14.31 14.46 14.19 14.32 406,403 +0.13(+0.92%)
Dec 10, 2009 14.19 14.42 14.08 14.19 362,104 +0.14(+1.00%)
Dec 09, 2009 13.97 14.12 13.95 14.05 561,303 +0.05(+0.36%)
Dec 08, 2009 13.92 14.22 13.85 14.00 497,619 -0.09(-0.64%)
Dec 07, 2009 13.77 14.09 13.70 14.09 400,184 +0.33(+2.40%)
Dec 04, 2009 13.77 14.13 13.51 13.76 928,705 +0.20(+1.47%)
Dec 03, 2009 13.71 13.85 13.36 13.56 593,332 +0.03(+0.22%)
Dec 02, 2009 13.44 13.91 13.29 13.53 554,637 -0.03(-0.22%)
Dec 01, 2009 13.53 13.65 13.45 13.56 734,964 +0.30(+2.26%)
Nov 30, 2009 13.14 13.31 12.86 13.26 739,924 -0.02(-0.15%)
Nov 27, 2009 13.06 13.41 13.04 13.28 302,961 -0.40(-2.92%)
Nov 25, 2009 13.71 13.79 13.60 13.68 187,504 +0.02(+0.15%)
Nov 24, 2009 13.89 14.00 13.59 13.66 352,217 -0.24(-1.73%)
Nov 23, 2009 13.59 13.94 13.58 13.90 486,387 +0.61(+4.59%)
Nov 20, 2009 13.32 13.47 13.16 13.29 727,015 -0.11(-0.82%)
Nov 19, 2009 13.77 13.86 13.19 13.40 956,503 -0.58(-4.15%)
Nov 18, 2009 14.35 14.42 13.92 13.98 526,860 -0.39(-2.71%)
Nov 17, 2009 14.31 14.41 14.13 14.37 352,934 +0.01(+0.07%)
Nov 16, 2009 14.11 14.36 14.05 14.36 795,156 +0.36(+2.57%)
Nov 13, 2009 14.14 14.23 13.90 14.00 849,917 -0.24(-1.69%)
Nov 12, 2009 14.73 14.90 14.20 14.24 596,671 -0.53(-3.59%)
Nov 11, 2009 14.75 14.94 14.50 14.77 642,479 +0.31(+2.14%)
Nov 10, 2009 14.51 14.79 14.19 14.46 507,906 -0.22(-1.50%)
Nov 09, 2009 14.42 14.68 14.42 14.68 551,745 +0.39(+2.73%)
Nov 06, 2009 14.28 14.53 14.03 14.29 431,897 -0.16(-1.11%)
Nov 05, 2009 13.82 14.46 13.78 14.45 470,959 +0.73(+5.32%)
Nov 04, 2009 13.49 13.90 13.42 13.72 632,615 +0.36(+2.69%)
Nov 03, 2009 13.15 13.39 12.70 13.36 1,110,086 -0.05(-0.37%)
Nov 02, 2009 13.28 13.77 13.03 13.41 1,182,985 +0.11(+0.83%)
Oct 30, 2009 13.76 13.76 13.20 13.30 1,245,718 -0.57(-4.11%)
Oct 29, 2009 13.63 14.23 13.61 13.87 917,314 +0.59(+4.44%)
Oct 28, 2009 13.95 13.95 13.24 13.28 1,190,627 -0.67(-4.80%)
Oct 27, 2009 14.96 14.99 13.85 13.95 1,447,614 -0.85(-5.74%)
Oct 26, 2009 14.88 15.21 14.74 14.80 963,356 +0.22(+1.51%)
Oct 23, 2009 14.70 14.76 14.51 14.58 733,775 -0.45(-2.99%)
Oct 22, 2009 15.11 15.28 14.94 15.03 717,648 -0.02(-0.13%)
Oct 21, 2009 15.18 15.59 15.03 15.05 981,899 -0.19(-1.25%)
Oct 20, 2009 15.08 15.26 15.06 15.24 930,094 -0.36(-2.31%)
Oct 19, 2009 14.94 15.61 14.83 15.60 1,382,207 +0.97(+6.63%)
Oct 16, 2009 14.92 15.09 14.43 14.63 696,982 -0.41(-2.73%)
Oct 15, 2009 14.96 15.42 14.88 15.04 867,851 +0.11(+0.74%)
Oct 14, 2009 14.75 15.08 14.67 14.93 702,664 +0.43(+2.97%)
Oct 13, 2009 14.61 14.73 14.33 14.50 422,089 +0.01(+0.07%)
Oct 12, 2009 14.66 14.86 14.42 14.49 588,929 +0.00(+0.00%)
Oct 09, 2009 14.03 14.50 13.80 14.49 726,974 +0.48(+3.43%)
Oct 08, 2009 14.84 14.88 13.95 14.01 2,220,528 -0.78(-5.27%)
Oct 07, 2009 14.87 15.04 14.49 14.79 763,626 -0.12(-0.80%)
Oct 06, 2009 14.81 15.12 14.76 14.91 834,386 +0.20(+1.36%)
Oct 05, 2009 14.60 14.84 14.35 14.71 1,473,912 +0.13(+0.89%)
Oct 02, 2009 14.49 14.87 14.12 14.58 759,396 -0.13(-0.88%)
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.