Paya Holdings Inc (NQ: PAYA )

9.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 9.710 9.720 9.700 9.710 3,948,655 +0.00(+0.00%)
Jan 26, 2023 9.710 9.730 9.710 9.710 1,645,829 +0.00(+0.00%)
Jan 25, 2023 9.700 9.710 9.700 9.710 1,474,726 +0.01(+0.10%)
Jan 24, 2023 9.700 9.720 9.700 9.700 518,663 +0.00(+0.00%)
Jan 23, 2023 9.700 9.730 9.680 9.700 3,030,555 +0.02(+0.21%)
Jan 20, 2023 9.690 9.700 9.680 9.680 947,227 +0.00(+0.00%)
Jan 19, 2023 9.690 9.700 9.680 9.680 1,873,446 -0.01(-0.10%)
Jan 18, 2023 9.690 9.710 9.680 9.690 5,238,978 -0.01(-0.10%)
Jan 17, 2023 9.710 9.710 9.690 9.700 1,265,146 +0.00(+0.00%)
Jan 13, 2023 9.690 9.705 9.690 9.700 3,051,271 +0.01(+0.10%)
Jan 12, 2023 9.690 9.720 9.680 9.690 2,730,976 +0.00(+0.00%)
Jan 11, 2023 9.690 9.700 9.670 9.690 9,902,977 +0.00(+0.00%)
Jan 10, 2023 9.690 9.700 9.670 9.690 13,917,783 +0.00(+0.00%)
Jan 09, 2023 9.700 9.720 9.670 9.690 47,084,928 +1.90(+24.39%)
Jan 06, 2023 7.810 7.870 7.620 7.790 287,441 +0.07(+0.91%)
Jan 05, 2023 7.850 7.990 7.700 7.720 245,501 -0.23(-2.89%)
Jan 04, 2023 7.850 7.970 7.630 7.950 309,586 +0.20(+2.58%)
Jan 03, 2023 8.010 8.060 7.550 7.750 258,660 -0.12(-1.52%)
Dec 30, 2022 7.600 7.940 7.600 7.870 399,967 +0.17(+2.21%)
Dec 29, 2022 7.620 7.730 7.510 7.700 256,385 +0.17(+2.26%)
Dec 28, 2022 7.580 7.620 7.450 7.530 344,204 -0.06(-0.79%)
Dec 27, 2022 7.700 7.820 7.540 7.590 246,826 -0.14(-1.81%)
Dec 23, 2022 7.560 7.730 7.435 7.730 263,570 +0.17(+2.25%)
Dec 22, 2022 7.650 7.710 7.440 7.560 320,469 -0.16(-2.07%)
Dec 21, 2022 7.890 7.910 7.680 7.720 419,733 -0.10(-1.28%)
Dec 20, 2022 7.830 7.914 7.650 7.820 394,899 -0.04(-0.51%)
Dec 19, 2022 8.330 8.440 7.770 7.860 748,113 -0.49(-5.87%)
Dec 16, 2022 7.970 8.380 7.960 8.350 1,196,390 +0.31(+3.86%)
Dec 15, 2022 8.090 8.280 7.910 8.040 524,250 -0.23(-2.78%)
Dec 14, 2022 8.350 8.430 8.170 8.270 372,829 -0.06(-0.72%)
Dec 13, 2022 8.680 8.690 8.225 8.330 683,139 +0.02(+0.24%)
Dec 12, 2022 8.170 8.330 8.120 8.310 684,909 +0.10(+1.22%)
Dec 09, 2022 8.270 8.370 8.160 8.210 290,700 -0.12(-1.44%)
Dec 08, 2022 8.570 8.660 8.140 8.330 709,821 -0.22(-2.57%)
Dec 07, 2022 8.490 8.710 8.380 8.550 521,806 +0.04(+0.47%)
Dec 06, 2022 8.770 8.830 8.470 8.510 223,054 -0.24(-2.74%)
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%)
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.