New Zealand markets closed

Priority Technology Holdings, Inc. (PRTH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
5.13+0.09 (+1.79%)
At close: 04:00PM EDT
4.93 -0.20 (-3.90%)
After hours: 06:16PM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20245.105.224.995.135.1351,900
11 Jul 20245.055.074.975.045.0440,100
10 Jul 20245.195.284.925.025.0250,900
09 Jul 20245.015.325.005.175.1777,400
08 Jul 20245.025.114.944.984.9856,800
05 Jul 20244.975.034.954.964.9665,200
03 Jul 20244.935.024.905.025.0212,400
02 Jul 20244.764.964.764.954.9528,000
01 Jul 20245.325.324.714.764.7673,800
28 Jun 20244.895.394.795.285.28367,900
27 Jun 20244.894.974.814.864.8622,900
26 Jun 20244.764.874.754.854.8529,000
25 Jun 20244.824.984.784.844.8440,300
24 Jun 20244.604.944.554.914.9139,900
21 Jun 20244.714.834.554.604.6077,000
20 Jun 20244.694.904.504.794.7962,200
18 Jun 20244.444.674.294.484.4851,300
17 Jun 20244.374.444.094.344.3424,800
14 Jun 20244.134.334.134.334.3328,800
13 Jun 20244.004.264.004.194.1937,100
12 Jun 20244.254.363.924.104.1045,100
11 Jun 20244.324.414.054.234.2325,700
10 Jun 20244.404.454.344.364.3620,100
07 Jun 20244.314.504.184.454.4512,400
06 Jun 20244.194.364.174.324.3216,800
05 Jun 20244.204.354.064.214.2135,300
04 Jun 20244.584.794.084.204.2054,400
03 Jun 20244.574.804.504.624.6249,800
31 May 20244.364.614.014.574.5758,100
30 May 20245.075.074.354.434.4397,700
29 May 20244.985.054.874.944.9462,000
28 May 20244.474.974.404.864.86124,600
24 May 20244.164.684.164.464.46212,800
23 May 20243.404.253.354.184.18623,900
22 May 20243.413.493.413.443.4426,500
21 May 20243.433.603.433.443.4412,400
20 May 20243.443.533.363.443.4440,900
17 May 20243.453.493.393.443.4417,200
16 May 20243.473.543.423.453.4521,100
15 May 20243.533.533.423.443.4424,500
14 May 20243.743.743.463.493.4975,600
13 May 20243.693.743.593.643.6448,700
10 May 20243.583.653.533.643.6423,800
09 May 20243.513.583.423.543.5433,600
08 May 20243.413.553.393.483.4857,200
07 May 20243.293.513.293.443.4427,400
06 May 20243.213.363.213.253.2528,500
03 May 20243.253.253.193.193.1917,000
02 May 20243.173.223.073.203.2045,800
01 May 20243.203.223.123.163.1612,100
30 Apr 20243.203.293.173.213.2132,500
29 Apr 20243.203.243.183.203.2039,100
26 Apr 20243.173.203.123.163.1618,900
25 Apr 20243.133.163.063.123.1227,600
24 Apr 20243.153.183.133.153.1528,600
23 Apr 20243.203.283.173.183.1816,800
22 Apr 20243.203.223.173.213.217,400
19 Apr 20243.163.253.163.223.2211,200
18 Apr 20243.163.193.163.163.1616,500
17 Apr 20243.133.183.133.163.166,300
16 Apr 20243.133.203.133.133.138,100
15 Apr 20243.153.193.093.133.1311,100
12 Apr 20243.213.253.153.153.15102,100
11 Apr 20243.123.203.103.203.2014,100
10 Apr 20243.163.182.823.113.1165,300
09 Apr 20243.253.253.193.203.2017,900
08 Apr 20243.223.243.223.243.2410,000
05 Apr 20243.253.253.183.213.2119,300
04 Apr 20243.313.313.253.283.2823,800
03 Apr 20243.243.293.223.263.2611,500
02 Apr 20243.203.263.183.213.2113,800
01 Apr 20243.323.443.163.223.2241,000
28 Mar 20243.293.313.233.273.27118,700
27 Mar 20243.213.323.213.323.3248,700
26 Mar 20243.193.273.193.223.2216,500
25 Mar 20243.213.283.163.163.1638,300
22 Mar 20243.253.293.213.213.2120,100
21 Mar 20243.243.503.203.253.2556,000
20 Mar 20243.293.543.153.153.1566,300
19 Mar 20243.223.423.223.253.2562,100
18 Mar 20243.403.403.143.233.2368,200
15 Mar 20243.123.363.123.353.35158,600
14 Mar 20243.163.213.133.143.1430,100
13 Mar 20243.133.303.133.153.1584,300
12 Mar 20243.283.503.133.133.1330,800
11 Mar 20243.193.233.133.133.1345,400
08 Mar 20243.243.263.153.163.168,000
07 Mar 20243.183.253.153.193.199,900
06 Mar 20243.203.203.153.203.2011,300
05 Mar 20243.243.363.183.183.1811,200
04 Mar 20243.253.253.163.253.2529,300
01 Mar 20243.313.423.153.203.2027,600
29 Feb 20243.313.433.303.313.3110,700
28 Feb 20243.133.393.133.223.2217,100
27 Feb 20243.173.333.113.143.1424,100
26 Feb 20243.133.253.123.213.2119,500
23 Feb 20243.243.243.153.153.1510,000
22 Feb 20243.163.303.073.153.1529,800
21 Feb 20243.123.193.093.153.1513,800
20 Feb 20243.413.413.163.173.1718,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...