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 (%)
Feb 28, 2022
6.220
6.490
6.220
6.450
740,963
+0.10(+1.57%)
Feb 25, 2022
6.240
6.360
6.110
6.350
463,267
+0.19(+3.08%)
Feb 24, 2022
5.580
6.180
5.540
6.160
1,007,943
+0.31(+5.30%)
Feb 23, 2022
6.160
6.310
5.785
5.850
633,745
-0.23(-3.78%)
Feb 22, 2022
6.020
6.280
6.020
6.080
418,408
+0.03(+0.50%)
Feb 18, 2022
6.050
0
-0.20(-3.20%)
Feb 17, 2022
6.590
6.660
6.190
6.250
842,002
-0.49(-7.27%)
Feb 16, 2022
6.760
6.780
6.550
6.740
381,499
+0.05(+0.75%)
Feb 15, 2022
6.460
6.690
6.390
6.690
548,118
+0.39(+6.19%)
Feb 14, 2022
6.540
6.572
6.300
6.300
482,408
-0.17(-2.63%)
Feb 11, 2022
6.410
6.830
6.300
6.470
1,456,327
+0.10(+1.57%)
Feb 10, 2022
6.300
6.670
6.030
6.370
1,884,164
-0.07(-1.09%)
Feb 09, 2022
6.530
6.550
6.345
6.440
906,050
+0.02(+0.31%)
Feb 08, 2022
6.420
6.500
6.350
6.420
441,230
+0.01(+0.16%)
Feb 07, 2022
6.400
6.570
6.190
6.410
1,065,569
+0.02(+0.31%)
Feb 04, 2022
6.785
6.785
6.140
6.390
784,938
+0.07(+1.11%)
Feb 03, 2022
6.770
6.255
6.320
1,485,013
-0.43(-6.37%)
Feb 02, 2022
6.740
6.860
6.540
6.750
1,120,997
-0.04(-0.59%)
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
.