Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paya Holdings Inc (NQ: PAYA )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.350 5.490 5.085 5.090 948,617 -0.34(-6.26%)
Apr 28, 2022 5.480 5.510 5.330 5.430 1,223,081 +0.03(+0.56%)
Apr 27, 2022 5.340 5.610 5.340 5.400 550,266 +0.06(+1.12%)
Apr 26, 2022 5.340 5.420 5.280 5.340 509,331 -0.08(-1.48%)
Apr 25, 2022 5.450 5.489 5.130 5.420 533,271 -0.06(-1.09%)
Apr 22, 2022 5.310 5.560 5.120 5.480 1,863,099 +0.16(+3.01%)
Apr 21, 2022 5.430 5.520 5.190 5.320 536,042 -0.02(-0.37%)
Apr 20, 2022 5.480 5.480 5.250 5.340 667,941 -0.07(-1.29%)
Apr 19, 2022 5.210 5.470 5.180 5.410 856,071 +0.17(+3.24%)
Apr 18, 2022 5.280 5.320 5.120 5.240 449,536 -0.04(-0.76%)
Apr 14, 2022 5.300 5.330 5.200 5.280 391,998 +0.00(+0.00%)
Apr 13, 2022 5.200 5.340 5.130 5.280 298,373 +0.06(+1.15%)
Apr 12, 2022 5.360 5.450 5.200 5.220 455,755 -0.03(-0.57%)
Apr 11, 2022 5.250 5.380 5.150 5.250 315,185 -0.03(-0.57%)
Apr 08, 2022 5.380 5.500 5.250 5.280 548,959 -0.11(-2.04%)
Apr 07, 2022 5.480 5.570 5.280 5.390 885,869 -0.09(-1.64%)
Apr 06, 2022 5.600 5.695 5.280 5.480 1,039,913 -0.19(-3.35%)
Apr 05, 2022 5.930 5.930 5.610 5.670 770,305 -0.26(-4.38%)
Apr 04, 2022 5.930 6.050 5.790 5.930 855,281 +0.05(+0.85%)
Apr 01, 2022 5.930 5.970 5.815 5.880 698,336 +0.02(+0.34%)
Mar 31, 2022 5.830 5.920 5.580 5.860 1,084,666 +0.11(+1.91%)
Mar 30, 2022 5.900 5.950 5.720 5.750 463,322 -0.20(-3.36%)
Mar 29, 2022 5.980 6.020 5.870 5.950 736,483 +0.08(+1.36%)
Mar 28, 2022 5.790 5.970 5.730 5.870 895,383 +0.03(+0.51%)
Mar 25, 2022 5.960 6.010 5.730 5.840 694,272 -0.12(-2.01%)
Mar 24, 2022 5.780 6.085 5.690 5.960 2,146,760 +0.21(+3.65%)
Mar 23, 2022 5.760 5.910 5.640 5.750 986,302 -0.08(-1.37%)
Mar 22, 2022 5.930 6.190 5.750 5.830 1,831,691 -0.05(-0.85%)
Mar 21, 2022 5.900 6.020 5.760 5.880 1,278,433 -0.13(-2.16%)
Mar 18, 2022 5.870 6.060 5.860 6.010 1,831,150 +0.14(+2.39%)
Mar 17, 2022 5.580 5.970 5.570 5.870 944,497 +0.21(+3.71%)
Mar 16, 2022 5.300 5.700 5.250 5.660 927,239 +0.54(+10.55%)
Mar 15, 2022 4.940 5.130 4.850 5.120 711,873 +0.23(+4.70%)
Mar 14, 2022 5.280 5.350 4.860 4.890 710,296 -0.27(-5.23%)
Mar 11, 2022 5.510 5.510 5.150 5.160 441,052 -0.25(-4.62%)
Mar 10, 2022 5.260 5.440 5.220 5.410 469,623 -0.03(-0.55%)
Mar 09, 2022 5.200 5.610 5.042 5.440 850,716 +0.40(+7.94%)
Mar 08, 2022 5.090 5.200 4.830 5.040 914,913 +0.02(+0.40%)
Mar 07, 2022 5.510 5.525 5.010 5.020 1,177,751 -0.43(-7.89%)
Mar 04, 2022 5.350 5.485 4.940 5.450 1,441,200 +0.15(+2.83%)
Mar 03, 2022 5.600 5.610 5.260 5.300 765,253 -0.30(-5.36%)
Mar 02, 2022 5.240 5.670 5.140 5.600 1,164,464 +0.41(+7.90%)
Mar 01, 2022 6.070 6.070 4.840 5.190 2,701,493 -1.26(-19.53%)
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%)
Feb 01, 2022 6.550 6.810 6.430 6.790 938,582 +0.24(+3.66%)
Jan 31, 2022 5.940 6.570 6.550 866,420 +0.55(+9.17%)
Jan 28, 2022 5.750 6.010 5.620 6.000 474,470 +0.30(+5.26%)
Jan 27, 2022 5.930 6.110 5.600 5.700 464,038 -0.21(-3.55%)
Jan 26, 2022 6.200 6.350 5.870 5.910 537,148 -0.14(-2.31%)
Jan 25, 2022 6.050 6.212 5.800 6.050 970,480 +0.02(+0.33%)
Jan 24, 2022 5.600 6.100 5.590 6.030 854,802 +0.23(+3.97%)
Jan 21, 2022 5.960 6.150 5.760 5.800 854,174 -0.29(-4.76%)
Jan 20, 2022 5.980 6.450 5.940 6.090 1,477,878 +0.20(+3.40%)
Jan 19, 2022 5.920 6.060 5.780 5.890 1,088,653 +0.02(+0.34%)
Jan 18, 2022 6.110 6.120 5.810 5.870 638,775 -0.32(-5.17%)
Jan 14, 2022 6.190 0 -0.09(-1.43%)
Jan 13, 2022 6.440 6.570 6.210 6.280 1,114,022 -0.10(-1.57%)
Jan 12, 2022 6.490 6.720 6.270 6.380 1,088,636 +0.00(+0.00%)
Jan 11, 2022 6.220 6.490 6.050 6.380 1,496,587 +0.20(+3.24%)
Jan 10, 2022 6.450 6.450 6.090 6.180 933,957 -0.39(-5.94%)
Jan 07, 2022 6.650 6.780 6.560 6.570 546,250 -0.09(-1.35%)
Jan 06, 2022 6.670 6.800 6.540 6.660 465,149 +0.01(+0.15%)
Jan 05, 2022 7.040 7.070 6.590 6.650 777,609 -0.40(-5.67%)
Jan 04, 2022 6.990 7.150 6.810 7.050 607,329 +0.07(+1.00%)
Jan 03, 2022 6.480 7.000 6.410 6.980 719,551 +0.64(+10.09%)
Dec 31, 2021 6.250 6.380 6.250 6.340 1,028,581 +0.04(+0.63%)
Dec 30, 2021 6.550 6.650 6.280 6.300 1,843,590 -0.27(-4.11%)
Dec 29, 2021 6.560 6.860 6.530 6.570 589,019 -0.03(-0.45%)
Dec 28, 2021 6.690 6.785 6.570 6.600 394,683 -0.11(-1.64%)
Dec 27, 2021 6.810 6.830 6.670 6.710 397,358 -0.10(-1.47%)
Dec 23, 2021 6.670 6.850 6.570 6.810 481,722 +0.07(+1.04%)
Dec 22, 2021 6.510 6.770 6.510 6.740 461,783 +0.20(+3.06%)
Dec 21, 2021 6.180 6.610 6.180 6.540 773,864 +0.39(+6.34%)
Dec 20, 2021 6.460 6.460 6.080 6.150 1,401,737 -0.48(-7.24%)
Dec 17, 2021 6.440 6.720 6.063 6.630 2,273,742 +0.07(+1.07%)
Dec 16, 2021 6.720 6.990 6.515 6.560 1,068,360 -0.14(-2.09%)
Dec 15, 2021 6.610 6.720 6.360 6.700 1,101,443 +0.09(+1.36%)
Dec 14, 2021 6.320 6.620 6.320 6.610 1,707,103 +0.20(+3.12%)
Dec 13, 2021 6.420 6.540 6.280 6.410 718,562 -0.18(-2.73%)
Dec 10, 2021 6.610 6.980 6.500 6.590 819,972 -0.25(-3.65%)
Dec 09, 2021 6.710 6.900 6.610 6.840 1,483,528 +0.05(+0.74%)
Dec 08, 2021 6.650 6.900 6.450 6.790 1,450,872 +0.18(+2.72%)
Dec 07, 2021 6.620 6.800 6.500 6.610 1,669,308 +0.22(+3.44%)
Dec 06, 2021 6.070 6.480 5.830 6.390 1,112,822 +0.35(+5.79%)
Dec 03, 2021 6.430 6.460 5.900 6.040 837,478 -0.40(-6.21%)
Dec 02, 2021 6.260 6.480 6.040 6.440 1,642,531 +0.28(+4.55%)
Dec 01, 2021 6.590 6.630 6.130 6.160 882,903 -0.28(-4.35%)
Nov 30, 2021 6.560 6.720 6.170 6.440 1,531,225 -0.19(-2.87%)
Nov 29, 2021 6.780 6.930 6.320 6.630 1,581,928 -0.02(-0.30%)
Nov 26, 2021 6.950 7.040 6.560 6.650 852,312 -0.34(-4.86%)
Nov 24, 2021 6.910 7.120 6.780 6.990 3,570,927 -0.02(-0.29%)
Nov 23, 2021 7.240 7.480 6.820 7.010 1,609,859 -0.20(-2.77%)
Nov 22, 2021 7.260 7.400 6.770 7.210 1,757,563 +0.00(+0.00%)
Nov 19, 2021 7.780 7.930 7.170 7.210 1,688,407 -0.42(-5.50%)
Nov 18, 2021 7.887 7.660 7.580 7.630 957,329 -0.24(-3.05%)
Nov 17, 2021 8.280 8.370 7.750 7.870 951,228 -0.46(-5.52%)
Nov 16, 2021 8.590 8.590 8.230 8.330 704,385 -0.23(-2.69%)
Nov 15, 2021 8.400 8.760 8.400 8.560 718,847 +0.05(+0.59%)
Nov 12, 2021 8.290 8.525 8.070 8.510 1,644,673 +0.30(+3.65%)
Nov 11, 2021 8.610 8.670 8.180 8.210 736,739 -0.27(-3.18%)
Nov 10, 2021 8.880 8.480 982,704 -0.48(-5.36%)
Nov 09, 2021 8.540 9.220 8.470 8.960 1,636,304 +0.41(+4.80%)
Nov 08, 2021 8.280 8.700 7.830 8.550 2,657,342 +0.14(+1.66%)
Nov 05, 2021 9.100 9.100 7.830 8.410 5,324,516 -1.12(-11.75%)
Nov 04, 2021 9.450 9.780 9.380 9.530 1,249,753 +0.07(+0.74%)
Nov 03, 2021 9.120 9.485 9.010 9.460 501,623 +0.36(+3.96%)
Nov 02, 2021 9.650 9.740 9.040 9.100 525,798 -0.38(-4.01%)
Nov 01, 2021 9.230 9.550 9.110 9.480 476,186 +0.37(+4.06%)
Oct 29, 2021 9.280 9.370 9.080 9.110 425,010 -0.20(-2.15%)
Oct 28, 2021 9.330 9.450 9.030 9.310 812,121 +0.10(+1.09%)
Oct 27, 2021 9.720 9.720 9.040 9.210 715,849 -0.34(-3.56%)
Oct 26, 2021 9.810 9.525 9.550 431,519 -0.17(-1.75%)
Oct 25, 2021 9.690 9.850 9.660 9.720 921,183 +0.11(+1.14%)
Oct 22, 2021 9.740 9.825 9.590 9.610 374,454 -0.22(-2.24%)
Oct 21, 2021 9.940 9.970 9.740 9.830 365,114 -0.12(-1.21%)
Oct 20, 2021 10.18 10.27 9.820 9.950 454,428 -0.20(-1.97%)
Oct 19, 2021 10.45 10.48 10.07 10.15 723,558 -0.25(-2.40%)
Oct 18, 2021 10.41 10.49 10.15 10.40 716,063 -0.03(-0.29%)
Oct 15, 2021 10.14 10.52 10.12 10.43 521,716 +0.30(+2.96%)
Oct 14, 2021 9.850 10.25 9.710 10.13 818,852 +0.42(+4.33%)
Oct 13, 2021 9.440 9.748 9.410 9.710 445,514 +0.28(+2.97%)
Oct 12, 2021 9.160 9.430 9.050 9.430 465,679 +0.35(+3.85%)
Oct 11, 2021 9.660 9.684 9.080 9.080 752,420 -0.62(-6.39%)
Oct 08, 2021 10.31 10.31 9.655 9.700 830,388 -0.56(-5.46%)
Oct 07, 2021 10.29 10.48 10.16 10.26 442,081 +0.09(+0.88%)
Oct 06, 2021 10.23 10.29 10.03 10.17 573,180 -0.13(-1.26%)
Oct 05, 2021 10.09 10.39 10.02 10.30 724,127 +0.22(+2.18%)
Oct 04, 2021 11.00 11.00 10.08 10.08 902,946 -0.91(-8.28%)
Oct 01, 2021 10.87 11.08 10.80 10.99 734,559 +0.12(+1.10%)
Sep 30, 2021 10.80 10.96 10.68 10.87 883,184 +0.17(+1.59%)
Sep 29, 2021 10.84 10.90 10.58 10.70 1,076,221 -0.10(-0.93%)
Sep 28, 2021 10.77 10.95 10.68 10.80 534,081 -0.11(-1.01%)
Sep 27, 2021 10.53 11.00 10.45 10.91 738,053 +0.32(+3.02%)
Sep 24, 2021 10.32 10.63 10.12 10.59 1,105,518 +0.20(+1.92%)
Sep 23, 2021 10.22 10.48 10.16 10.39 948,395 +0.23(+2.26%)
Sep 22, 2021 10.13 10.35 10.03 10.16 426,034 +0.04(+0.40%)
Sep 21, 2021 10.07 10.16 9.760 10.12 921,108 +0.13(+1.30%)
Sep 20, 2021 10.57 10.74 9.870 9.990 1,440,631 -1.00(-9.10%)
Sep 17, 2021 11.24 11.33 10.99 10.99 1,923,080 -0.26(-2.31%)
Sep 16, 2021 10.91 11.29 10.91 11.25 827,722 +0.31(+2.83%)
Sep 15, 2021 10.96 11.00 10.74 10.94 678,755 -0.01(-0.09%)
Sep 14, 2021 11.01 11.08 10.77 10.95 829,209 -0.02(-0.18%)
Sep 13, 2021 10.85 11.23 10.79 10.97 1,341,137 +0.04(+0.37%)
Sep 10, 2021 11.26 11.26 10.82 10.93 1,506,720 -0.29(-2.58%)
Sep 09, 2021 11.24 11.51 11.00 11.22 1,565,035 +0.04(+0.36%)
Sep 08, 2021 10.83 11.48 10.80 11.18 1,981,576 +0.28(+2.57%)
Sep 07, 2021 10.54 11.44 10.50 10.90 2,005,132 +0.51(+4.91%)
Sep 03, 2021 10.00 10.61 9.950 10.39 1,703,967 +0.39(+3.90%)
Sep 02, 2021 10.04 10.07 9.870 10.00 836,093 -0.02(-0.20%)
Sep 01, 2021 9.750 10.05 9.500 10.02 1,655,557 +0.37(+3.83%)
Aug 31, 2021 9.890 9.900 9.540 9.650 1,036,850 -0.24(-2.43%)
Aug 30, 2021 10.53 10.89 9.810 9.890 1,663,448 -0.26(-2.56%)
Aug 27, 2021 9.440 10.46 9.400 10.15 3,501,660 +0.78(+8.32%)
Aug 26, 2021 9.520 9.590 9.290 9.370 858,847 -0.20(-2.09%)
Aug 25, 2021 9.890 9.890 9.280 9.570 1,426,475 -0.32(-3.24%)
Aug 24, 2021 9.950 10.07 9.850 9.890 1,288,316 -0.09(-0.90%)
Aug 23, 2021 10.02 10.09 9.790 9.980 670,252 -0.05(-0.50%)
Aug 20, 2021 10.00 10.09 9.960 10.03 924,433 -0.02(-0.20%)
Aug 19, 2021 9.820 10.05 9.750 10.05 800,255 +0.12(+1.21%)
Aug 18, 2021 9.970 10.17 9.660 9.930 923,932 -0.06(-0.60%)
Aug 17, 2021 10.14 10.19 9.790 9.990 1,193,732 -0.23(-2.25%)
Aug 16, 2021 10.15 10.96 10.15 10.22 1,438,132 +0.01(+0.10%)
Aug 13, 2021 10.10 10.44 10.10 10.21 1,466,733 +0.23(+2.30%)
Aug 12, 2021 10.07 10.14 9.965 9.980 497,465 -0.13(-1.29%)
Aug 11, 2021 10.15 10.18 9.920 10.11 588,952 -0.03(-0.30%)
Aug 10, 2021 10.60 10.66 10.09 10.14 625,805 -0.45(-4.25%)
Aug 09, 2021 10.53 10.76 10.32 10.59 1,448,620 +0.07(+0.67%)
Aug 06, 2021 10.85 11.30 10.43 10.52 2,013,339 -0.11(-1.03%)
Aug 05, 2021 10.87 11.14 10.56 10.63 1,477,083 -0.24(-2.21%)
Aug 04, 2021 10.92 11.16 10.85 10.87 460,435 -0.13(-1.18%)
Aug 03, 2021 11.63 11.71 10.76 11.00 1,076,562 -0.52(-4.51%)
Aug 02, 2021 11.58 11.75 11.45 11.52 802,000 +0.03(+0.26%)
Jul 30, 2021 11.58 11.82 11.42 11.49 593,374 -0.16(-1.37%)
Jul 29, 2021 11.61 11.88 11.61 11.65 415,746 +0.05(+0.43%)
Jul 28, 2021 11.50 11.68 11.50 11.60 354,139 +0.07(+0.61%)
Jul 27, 2021 11.52 11.64 11.43 11.53 463,199 +0.00(+0.00%)
Jul 26, 2021 11.90 11.95 11.51 11.53 518,902 -0.37(-3.11%)
Jul 23, 2021 11.68 11.99 11.65 11.90 836,305 +0.20(+1.71%)
Jul 22, 2021 11.70 11.86 11.62 11.70 537,899 +0.02(+0.17%)
Jul 21, 2021 11.47 11.82 11.46 11.68 1,087,435 +0.25(+2.19%)
Jul 20, 2021 11.14 11.53 11.00 11.43 1,277,959 +0.35(+3.16%)
Jul 19, 2021 10.85 11.16 10.82 11.08 662,537 +0.03(+0.27%)
Jul 16, 2021 11.22 11.39 10.94 11.05 541,769 -0.07(-0.63%)
Jul 15, 2021 11.32 11.38 11.11 11.12 589,389 -0.27(-2.37%)
Jul 14, 2021 11.51 11.69 11.29 11.39 1,213,065 -0.01(-0.09%)
Jul 13, 2021 11.85 11.87 11.33 11.40 945,478 -0.45(-3.80%)
Jul 12, 2021 11.80 11.86 11.61 11.85 1,922,221 +0.02(+0.17%)
Jul 09, 2021 11.45 11.84 11.39 11.83 958,006 +0.43(+3.77%)
Jul 08, 2021 11.35 11.55 11.23 11.40 871,397 -0.15(-1.30%)
Jul 07, 2021 11.37 11.60 11.31 11.55 1,242,979 +0.19(+1.67%)
Jul 06, 2021 11.54 11.57 11.20 11.36 867,159 -0.14(-1.22%)
Jul 02, 2021 11.49 11.55 11.32 11.50 871,043 +0.03(+0.26%)
Jul 01, 2021 11.02 11.51 11.01 11.47 1,871,278 +0.45(+4.08%)
Jun 30, 2021 10.76 11.12 10.64 11.02 1,200,718 +0.21(+1.94%)
Jun 29, 2021 11.13 11.13 10.75 10.81 1,133,027 -0.30(-2.70%)
Jun 28, 2021 10.60 11.13 10.46 11.11 1,598,220 +0.70(+6.72%)
Jun 25, 2021 10.84 10.99 10.35 10.41 11,580,073 -0.45(-4.14%)
Jun 24, 2021 11.08 11.08 10.85 10.86 1,535,521 +0.10(+0.93%)
Jun 23, 2021 10.90 10.91 10.53 10.76 1,162,629 -0.13(-1.19%)
Jun 22, 2021 10.90 10.96 10.68 10.89 964,970 -0.08(-0.73%)
Jun 21, 2021 10.84 11.20 10.76 10.97 1,279,879 +0.11(+1.01%)
Jun 18, 2021 11.08 11.18 10.79 10.86 1,673,899 -0.10(-0.91%)
Jun 17, 2021 10.86 11.38 10.85 10.96 1,421,651 +0.10(+0.92%)
Jun 16, 2021 10.98 11.00 10.62 10.86 948,907 -0.06(-0.55%)
Jun 15, 2021 10.67 10.95 10.65 10.92 1,149,155 +0.27(+2.54%)
Jun 14, 2021 10.57 10.83 10.57 10.65 827,008 +0.05(+0.47%)
Jun 11, 2021 10.67 10.82 10.56 10.60 1,080,385 -0.05(-0.47%)
Jun 10, 2021 10.68 10.83 10.52 10.65 888,965 -0.01(-0.09%)
Jun 09, 2021 10.84 10.90 10.63 10.66 1,005,945 -0.09(-0.84%)
Jun 08, 2021 10.63 10.82 10.60 10.75 1,072,576 +0.13(+1.22%)
Jun 07, 2021 10.51 10.78 10.45 10.62 1,488,516 +0.15(+1.43%)
Jun 04, 2021 10.50 10.57 10.34 10.47 785,887 -0.03(-0.29%)
Jun 03, 2021 10.23 10.71 10.05 10.50 1,673,589 +0.24(+2.34%)
Jun 02, 2021 10.21 10.32 10.00 10.26 778,563 +0.09(+0.88%)
Jun 01, 2021 10.02 10.19 9.990 10.17 1,323,896 +0.25(+2.52%)
May 28, 2021 10.05 10.14 9.900 9.920 583,688 -0.13(-1.29%)
May 27, 2021 10.03 10.10 9.990 10.05 1,534,597 +0.02(+0.20%)
May 26, 2021 9.940 10.08 9.920 10.03 542,552 +0.17(+1.72%)
May 25, 2021 10.20 10.26 9.850 9.860 777,414 -0.34(-3.33%)
May 24, 2021 10.07 10.22 9.990 10.20 784,723 +0.19(+1.90%)
May 21, 2021 9.800 10.15 9.720 10.01 1,573,130 +0.29(+2.98%)
May 20, 2021 9.500 9.850 9.500 9.720 1,006,087 +0.25(+2.64%)
May 19, 2021 9.260 9.500 9.240 9.470 1,110,961 +0.01(+0.11%)
May 18, 2021 9.440 9.680 9.330 9.460 1,325,916 +0.04(+0.42%)
May 17, 2021 9.530 9.610 9.260 9.420 1,231,347 -0.20(-2.08%)
May 14, 2021 9.370 9.650 9.320 9.620 1,318,409 +0.25(+2.67%)
May 13, 2021 9.240 9.410 8.995 9.370 1,706,806 +0.24(+2.63%)
May 12, 2021 9.350 9.385 9.115 9.130 1,556,767 -0.38(-4.00%)
May 11, 2021 9.570 9.690 9.405 9.510 1,922,748 -0.24(-2.46%)
May 10, 2021 10.08 10.29 9.670 9.750 2,434,188 -0.38(-3.75%)
May 07, 2021 10.89 10.89 10.00 10.13 4,052,804 -0.41(-3.89%)
May 06, 2021 10.83 10.83 10.38 10.54 1,708,947 -0.03(-0.28%)
May 05, 2021 10.75 10.77 10.54 10.57 1,058,681 -0.14(-1.31%)
May 04, 2021 10.70 10.88 10.48 10.71 1,059,464 -0.09(-0.83%)
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.