Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paya Holdings Inc
(NQ:
PAYA
)
9.740
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 21, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.