Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.050 6.420 6.030 6.110 582,931 +0.00(+0.00%)
Sep 29, 2022 6.010 6.130 5.710 6.110 503,241 -0.03(-0.49%)
Sep 28, 2022 5.740 6.170 5.755 6.140 462,757 +0.43(+7.53%)
Sep 27, 2022 5.750 5.750 5.555 5.710 257,275 +0.25(+4.58%)
Sep 26, 2022 5.570 5.750 5.420 5.460 461,137 -0.17(-3.02%)
Sep 23, 2022 5.560 5.650 5.490 5.630 267,700 -0.05(-0.88%)
Sep 22, 2022 5.960 5.960 5.598 5.680 224,304 -0.22(-3.73%)
Sep 21, 2022 5.900 6.120 5.830 5.900 250,679 +0.00(+0.00%)
Sep 20, 2022 5.930 5.970 5.810 5.900 277,195 -0.10(-1.67%)
Sep 19, 2022 5.800 6.050 5.800 6.000 298,483 +0.05(+0.84%)
Sep 16, 2022 6.410 6.410 5.710 5.950 607,670 -0.52(-8.04%)
Sep 15, 2022 6.530 6.840 6.440 6.470 960,274 -0.13(-1.97%)
Sep 14, 2022 6.520 6.700 6.470 6.600 682,002 +0.09(+1.38%)
Sep 13, 2022 6.630 6.770 6.310 6.510 385,951 -0.38(-5.52%)
Sep 12, 2022 6.610 6.900 6.610 6.890 449,915 +0.28(+4.24%)
Sep 09, 2022 6.310 6.630 6.310 6.610 244,159 +0.38(+6.10%)
Sep 08, 2022 6.160 6.280 6.050 6.230 169,246 -0.04(-0.64%)
Sep 07, 2022 6.150 6.280 5.702 6.270 217,383 +0.16(+2.62%)
Sep 06, 2022 6.300 6.390 6.060 6.110 238,723 -0.21(-3.32%)
Sep 02, 2022 6.290 6.360 6.140 6.320 291,712 +0.14(+2.27%)
Sep 01, 2022 6.190 6.258 6.080 6.180 363,781 -0.09(-1.44%)
Aug 31, 2022 6.470 6.890 6.230 6.270 882,913 -0.16(-2.49%)
Aug 30, 2022 6.540 6.680 6.390 6.430 253,872 -0.07(-1.08%)
Aug 29, 2022 6.470 6.690 6.400 6.500 286,525 -0.09(-1.37%)
Aug 26, 2022 6.840 6.990 6.540 6.590 609,246 -0.29(-4.22%)
Aug 25, 2022 6.680 6.910 6.610 6.880 300,444 +0.29(+4.40%)
Aug 24, 2022 6.520 6.710 6.520 6.590 484,470 +0.05(+0.76%)
Aug 23, 2022 6.830 7.000 6.530 6.540 273,474 -0.32(-4.66%)
Aug 22, 2022 6.940 7.162 6.670 6.860 695,464 -0.02(-0.29%)
Aug 19, 2022 7.100 7.120 6.860 6.880 241,778 -0.33(-4.58%)
Aug 18, 2022 6.980 7.240 6.810 7.210 216,058 +0.17(+2.41%)
Aug 17, 2022 7.160 7.180 7.020 7.040 188,486 -0.22(-3.03%)
Aug 16, 2022 7.250 7.340 7.210 7.260 252,078 -0.01(-0.14%)
Aug 15, 2022 7.180 7.340 7.180 7.270 327,682 +0.04(+0.55%)
Aug 12, 2022 7.300 7.660 7.150 7.230 404,242 +0.03(+0.42%)
Aug 11, 2022 7.250 7.270 7.110 7.200 316,947 +0.03(+0.42%)
Aug 10, 2022 7.240 7.280 7.020 7.170 329,285 +0.01(+0.14%)
Aug 09, 2022 7.170 7.300 7.030 7.160 542,334 -0.09(-1.24%)
Aug 08, 2022 7.190 7.680 7.105 7.250 664,371 +0.42(+6.15%)
Aug 05, 2022 6.870 7.030 6.290 6.830 620,965 -0.11(-1.59%)
Aug 04, 2022 7.100 7.159 6.910 6.940 532,998 -0.10(-1.42%)
Aug 03, 2022 7.030 7.120 6.960 7.040 611,604 +0.14(+2.03%)
Aug 02, 2022 6.800 7.060 6.800 6.900 503,097 +0.00(+0.00%)
Aug 01, 2022 7.000 7.040 6.820 6.900 872,649 -0.09(-1.29%)
Jul 29, 2022 6.790 7.000 6.760 6.990 428,445 +0.14(+2.04%)
Jul 28, 2022 6.890 6.950 6.700 6.850 367,158 -0.02(-0.29%)
Jul 27, 2022 6.700 6.940 6.610 6.870 456,221 +0.27(+4.09%)
Jul 26, 2022 6.860 6.890 6.340 6.600 390,715 -0.35(-5.04%)
Jul 25, 2022 6.890 7.070 6.780 6.950 397,252 +0.13(+1.91%)
Jul 22, 2022 6.820 6.930 6.500 6.820 338,619 -0.01(-0.15%)
Jul 21, 2022 6.700 6.920 6.690 6.830 429,917 +0.04(+0.59%)
Jul 20, 2022 6.640 6.840 6.640 6.790 450,918 +0.19(+2.88%)
Jul 19, 2022 6.680 6.760 6.510 6.600 359,566 +0.07(+1.07%)
Jul 18, 2022 6.700 6.740 6.450 6.530 227,596 -0.09(-1.36%)
Jul 15, 2022 6.450 6.730 6.340 6.620 486,918 +0.32(+5.08%)
Jul 14, 2022 6.280 6.320 6.075 6.300 361,467 +0.03(+0.48%)
Jul 13, 2022 6.270 6.440 6.031 6.270 277,606 -0.18(-2.79%)
Jul 12, 2022 6.500 6.640 6.330 6.450 303,335 +0.00(+0.00%)
Jul 11, 2022 6.540 6.540 6.330 6.450 797,838 -0.19(-2.86%)
Jul 08, 2022 6.570 6.710 6.496 6.640 479,373 -0.04(-0.60%)
Jul 07, 2022 6.710 6.850 6.550 6.680 366,665 +0.04(+0.60%)
Jul 06, 2022 6.700 6.700 6.490 6.640 314,782 -0.01(-0.15%)
Jul 05, 2022 6.360 6.680 6.360 6.650 461,205 +0.06(+0.91%)
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.