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

Priority Technology Holdings, Inc. - Common Stock (NQ: PRTH )

11.60 +0.58 (+5.26%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 30, 2024 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 (%)
Dec 27, 2024 12.01 12.11 10.70 11.02 420,425 -0.82(-6.93%)
Dec 26, 2024 11.49 11.93 10.91 11.84 585,547 +1.01(+9.33%)
Dec 24, 2024 9.500 11.14 9.410 10.83 868,553 +1.61(+17.46%)
Dec 23, 2024 8.450 9.335 8.450 9.220 333,509 +0.63(+7.33%)
Dec 20, 2024 8.470 8.822 8.170 8.590 354,117 -0.05(-0.58%)
Dec 19, 2024 9.400 9.400 8.600 8.640 293,185 -0.31(-3.46%)
Dec 18, 2024 9.500 9.935 8.800 8.950 288,779 -0.46(-4.89%)
Dec 17, 2024 9.230 10.00 9.200 9.410 333,031 +0.23(+2.51%)
Dec 16, 2024 8.980 9.210 8.950 9.180 184,483 +0.13(+1.44%)
Dec 13, 2024 9.120 9.250 8.910 9.050 146,594 -0.07(-0.77%)
Dec 12, 2024 9.750 9.775 9.030 9.120 184,837 -0.74(-7.51%)
Dec 11, 2024 9.670 10.03 9.390 9.860 322,012 +0.37(+3.90%)
Dec 10, 2024 9.130 9.617 9.030 9.490 263,016 +0.30(+3.26%)
Dec 09, 2024 9.640 9.640 8.800 9.190 573,826 -0.42(-4.37%)
Dec 06, 2024 9.830 9.862 9.100 9.610 226,416 -0.18(-1.84%)
Dec 05, 2024 9.590 10.05 9.040 9.790 365,569 +0.36(+3.82%)
Dec 04, 2024 10.00 10.03 9.110 9.430 364,030 -0.49(-4.94%)
Dec 03, 2024 9.890 10.10 9.617 9.920 291,035 +0.00(+0.00%)
Dec 02, 2024 9.420 10.02 9.340 9.920 325,806 +0.62(+6.67%)
Nov 29, 2024 10.22 10.22 9.220 9.300 219,212 -0.76(-7.55%)
Nov 27, 2024 10.25 10.45 9.410 10.06 427,705 +0.04(+0.40%)
Nov 26, 2024 8.750 10.05 8.680 10.02 654,677 +1.28(+14.65%)
Nov 25, 2024 8.880 9.850 8.340 8.740 570,829 +0.72(+8.98%)
Nov 22, 2024 8.570 8.990 7.960 8.020 574,825 -0.33(-3.95%)
Nov 21, 2024 8.610 8.885 8.250 8.350 129,648 -0.21(-2.45%)
Nov 20, 2024 9.050 9.250 8.450 8.560 160,368 -0.42(-4.68%)
Nov 19, 2024 8.380 9.020 8.380 8.980 192,670 +0.58(+6.90%)
Nov 18, 2024 8.050 8.480 8.010 8.400 218,100 +0.41(+5.13%)
Nov 15, 2024 8.210 8.210 7.950 7.990 132,473 -0.23(-2.80%)
Nov 14, 2024 8.380 8.490 8.080 8.220 275,107 -0.21(-2.49%)
Nov 13, 2024 8.510 8.700 8.310 8.430 212,246 -0.12(-1.40%)
Nov 12, 2024 7.500 8.900 7.490 8.550 352,297 +1.16(+15.70%)
Nov 11, 2024 7.290 7.400 7.010 7.390 330,261 +0.40(+5.72%)
Nov 08, 2024 6.830 7.230 6.750 6.990 93,299 +0.36(+5.43%)
Nov 07, 2024 6.650 7.800 6.610 6.630 151,132 -0.01(-0.15%)
Nov 06, 2024 6.000 6.655 5.960 6.640 109,660 +1.01(+17.94%)
Nov 05, 2024 5.050 5.700 5.010 5.630 89,893 +0.58(+11.49%)
Nov 04, 2024 5.260 5.265 5.040 5.050 94,817 -0.29(-5.43%)
Nov 01, 2024 5.440 5.525 5.212 5.340 42,698 -0.05(-0.93%)
Oct 31, 2024 5.480 5.560 5.351 5.390 29,382 -0.17(-3.06%)
Oct 30, 2024 5.550 5.775 5.550 5.560 25,097 +0.01(+0.18%)
Oct 29, 2024 5.400 5.550 5.370 5.550 31,412 +0.09(+1.65%)
Oct 28, 2024 5.340 5.500 5.340 5.460 35,758 +0.20(+3.80%)
Oct 25, 2024 5.310 5.430 5.250 5.260 121,114 -0.08(-1.50%)
Oct 24, 2024 5.700 5.720 5.330 5.340 35,574 -0.28(-4.98%)
Oct 23, 2024 5.780 5.820 5.620 5.620 41,454 -0.20(-3.44%)
Oct 22, 2024 5.950 6.010 5.740 5.820 59,147 -0.18(-3.00%)
Oct 21, 2024 6.240 6.330 6.000 6.000 25,306 -0.29(-4.61%)
Oct 18, 2024 6.530 6.530 6.281 6.290 18,495 -0.19(-2.93%)
Oct 17, 2024 6.580 6.610 6.370 6.480 55,869 -0.03(-0.46%)
Oct 16, 2024 6.430 6.640 6.350 6.510 163,842 +0.16(+2.52%)
Oct 15, 2024 6.230 6.490 6.211 6.350 23,968 +0.11(+1.76%)
Oct 14, 2024 6.380 6.400 6.210 6.240 24,066 -0.10(-1.58%)
Oct 11, 2024 6.360 6.420 6.310 6.340 18,943 +0.01(+0.16%)
Oct 10, 2024 6.380 6.490 6.280 6.330 28,263 -0.13(-2.01%)
Oct 09, 2024 6.180 6.500 6.170 6.460 25,364 +0.34(+5.56%)
Oct 08, 2024 6.540 6.540 6.120 6.120 30,381 -0.34(-5.26%)
Oct 07, 2024 6.250 6.465 6.184 6.460 24,179 +0.16(+2.54%)
Oct 04, 2024 6.200 6.380 6.153 6.300 25,684 +0.27(+4.48%)
Oct 03, 2024 5.950 6.168 5.920 6.030 41,618 +0.13(+2.20%)
Oct 02, 2024 6.140 6.304 5.900 5.900 45,942 -0.35(-5.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.