Paya Holdings Inc (NQ: PAYA )

8.750 -0.280 (-3.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 8.950 8.950 8.660 8.750 294,166 -0.28(-3.10%)
Dec 02, 2022 8.950 9.255 8.950 9.030 386,827 -0.10(-1.10%)
Dec 01, 2022 9.390 9.500 9.010 9.130 590,078 -0.18(-1.93%)
Nov 30, 2022 8.800 9.410 8.720 9.310 1,085,936 +0.49(+5.56%)
Nov 29, 2022 8.380 8.860 8.350 8.820 709,566 +0.46(+5.50%)
Nov 28, 2022 8.140 8.450 7.890 8.360 543,076 +0.19(+2.33%)
Nov 25, 2022 8.140 8.280 8.000 8.170 126,521 +0.04(+0.49%)
Nov 23, 2022 7.930 8.260 7.915 8.130 305,953 +0.20(+2.52%)
Nov 22, 2022 7.960 8.000 7.765 7.930 307,734 -0.02(-0.25%)
Nov 21, 2022 7.760 7.990 7.730 7.950 390,909 +0.11(+1.40%)
Nov 18, 2022 7.960 7.990 7.740 7.840 534,716 +0.09(+1.16%)
Nov 17, 2022 8.110 8.310 7.570 7.750 619,722 -0.52(-6.29%)
Nov 16, 2022 8.490 8.555 8.175 8.270 352,544 -0.29(-3.39%)
Nov 15, 2022 8.570 8.725 8.280 8.560 625,489 +0.14(+1.66%)
Nov 14, 2022 8.720 8.755 8.250 8.420 675,138 -0.42(-4.75%)
Nov 11, 2022 8.810 8.910 8.520 8.840 799,920 +0.02(+0.23%)
Nov 10, 2022 8.700 8.820 8.510 8.820 721,091 +0.54(+6.52%)
Nov 09, 2022 8.580 8.620 8.180 8.280 359,213 -0.42(-4.83%)
Nov 08, 2022 8.700 9.260 8.560 8.700 668,432 -0.01(-0.11%)
Nov 07, 2022 8.400 8.910 8.230 8.710 1,076,072 +0.45(+5.45%)
Nov 04, 2022 7.620 8.310 7.491 8.260 903,661 +0.74(+9.84%)
Nov 03, 2022 7.630 7.740 7.440 7.520 490,457 -0.21(-2.72%)
Nov 02, 2022 7.910 7.940 7.590 7.730 414,706 -0.16(-2.03%)
Nov 01, 2022 8.100 8.210 7.790 7.890 399,937 -0.15(-1.87%)
Oct 31, 2022 7.880 8.110 7.750 8.040 413,767 +0.14(+1.77%)
Oct 28, 2022 7.960 8.178 7.835 7.900 441,008 -0.01(-0.13%)
Oct 27, 2022 7.720 8.030 7.580 7.910 426,112 +0.23(+2.99%)
Oct 26, 2022 7.460 7.750 7.385 7.680 373,251 +0.17(+2.26%)
Oct 25, 2022 7.520 7.720 7.310 7.510 385,297 +0.02(+0.27%)
Oct 24, 2022 7.570 7.710 7.310 7.490 673,035 +0.00(+0.00%)
Oct 21, 2022 7.150 7.580 6.910 7.490 790,621 +0.38(+5.34%)
Oct 20, 2022 6.700 7.170 6.650 7.110 1,075,572 +0.41(+6.12%)
Oct 19, 2022 6.400 6.710 6.310 6.700 389,122 +0.20(+3.08%)
Oct 18, 2022 6.470 6.600 6.415 6.500 407,164 +0.15(+2.36%)
Oct 17, 2022 6.070 6.380 6.070 6.350 550,618 +0.40(+6.72%)
Oct 14, 2022 6.000 6.055 5.840 5.950 373,085 -0.11(-1.82%)
Oct 13, 2022 5.690 6.060 5.640 6.060 367,449 +0.22(+3.77%)
Oct 12, 2022 5.680 5.945 5.600 5.840 325,199 +0.17(+3.00%)
Oct 11, 2022 5.780 5.850 5.640 5.670 354,411 -0.17(-2.91%)
Oct 10, 2022 5.900 5.900 5.780 5.840 207,296 -0.08(-1.35%)
Oct 07, 2022 5.920 6.010 5.810 5.920 338,659 -0.12(-1.99%)
Oct 06, 2022 6.140 6.329 6.030 6.040 357,344 -0.14(-2.27%)
Oct 05, 2022 6.300 6.330 6.060 6.180 397,601 -0.06(-0.96%)
Oct 04, 2022 6.250 6.370 6.095 6.240 579,734 +0.11(+1.79%)
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.