Priority Technology Holdings, Inc. (PRTH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 2.9900 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 28,042 |
| 07 Dec 2023 | 2.9400 | 2.9650 | 2.7900 | 2.9600 | 2.9600 | 41,200 |
| 06 Dec 2023 | 3.0000 | 3.0000 | 2.8200 | 2.9100 | 2.9100 | 19,700 |
| 05 Dec 2023 | 2.9610 | 3.0000 | 2.9100 | 2.9800 | 2.9800 | 11,600 |
| 04 Dec 2023 | 2.9700 | 3.1000 | 2.9550 | 3.0700 | 3.0700 | 10,500 |
| 01 Dec 2023 | 3.0000 | 3.1000 | 2.9000 | 3.0500 | 3.0500 | 41,000 |
| 30 Nov 2023 | 3.1000 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 30,100 |
| 29 Nov 2023 | 3.1700 | 3.3000 | 3.1700 | 3.2300 | 3.2300 | 13,200 |
| 28 Nov 2023 | 3.3000 | 3.3700 | 3.1800 | 3.1800 | 3.1800 | 4,900 |
| 27 Nov 2023 | 3.4000 | 3.4500 | 3.2500 | 3.3100 | 3.3100 | 16,700 |
| 24 Nov 2023 | 3.4100 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 3,800 |
| 22 Nov 2023 | 3.3400 | 3.4100 | 3.3100 | 3.4100 | 3.4100 | 4,000 |
| 21 Nov 2023 | 3.4100 | 3.4100 | 3.3400 | 3.3500 | 3.3500 | 6,800 |
| 20 Nov 2023 | 3.4500 | 3.5160 | 3.4500 | 3.4500 | 3.4500 | 4,300 |
| 17 Nov 2023 | 3.6400 | 3.7100 | 3.4100 | 3.4900 | 3.4900 | 30,500 |
| 16 Nov 2023 | 3.9800 | 3.9800 | 3.7700 | 3.7700 | 3.7700 | 22,100 |
| 15 Nov 2023 | 3.7600 | 4.0000 | 3.7600 | 3.9100 | 3.9100 | 12,400 |
| 14 Nov 2023 | 3.6800 | 3.8300 | 3.5700 | 3.8300 | 3.8300 | 17,700 |
| 13 Nov 2023 | 3.2920 | 3.5400 | 3.2700 | 3.5400 | 3.5400 | 11,500 |
| 10 Nov 2023 | 3.3200 | 3.5300 | 3.1100 | 3.5300 | 3.5300 | 17,600 |
| 09 Nov 2023 | 3.4400 | 3.4400 | 3.1000 | 3.1200 | 3.1200 | 11,100 |
| 08 Nov 2023 | 3.4800 | 3.4800 | 3.1000 | 3.3000 | 3.3000 | 12,900 |
| 07 Nov 2023 | 3.5200 | 3.6500 | 3.3300 | 3.5500 | 3.5500 | 16,800 |
| 06 Nov 2023 | 3.5600 | 3.6900 | 3.5300 | 3.5300 | 3.5300 | 8,200 |
| 03 Nov 2023 | 3.4200 | 3.6400 | 3.4200 | 3.6200 | 3.6200 | 15,200 |
| 02 Nov 2023 | 3.5200 | 3.5200 | 3.4300 | 3.4300 | 3.4300 | 9,900 |
| 01 Nov 2023 | 3.7400 | 3.7400 | 3.4900 | 3.4900 | 3.4900 | 14,300 |
| 31 Oct 2023 | 3.6400 | 3.7700 | 3.5500 | 3.7500 | 3.7500 | 24,100 |
| 30 Oct 2023 | 3.1500 | 3.5700 | 3.1320 | 3.5600 | 3.5600 | 39,100 |
| 27 Oct 2023 | 3.2200 | 3.2700 | 3.1000 | 3.1200 | 3.1200 | 15,500 |
| 26 Oct 2023 | 3.1000 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 8,100 |
| 25 Oct 2023 | 3.1000 | 3.2540 | 3.1000 | 3.1100 | 3.1100 | 13,100 |
| 24 Oct 2023 | 3.1000 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | 12,500 |
| 23 Oct 2023 | 3.1500 | 3.2300 | 3.1100 | 3.1100 | 3.1100 | 35,500 |
| 20 Oct 2023 | 3.1300 | 3.3000 | 3.1100 | 3.1300 | 3.1300 | 27,400 |
| 19 Oct 2023 | 3.3800 | 3.3800 | 3.1500 | 3.1500 | 3.1500 | 13,900 |
| 18 Oct 2023 | 3.3000 | 3.3100 | 3.2400 | 3.2500 | 3.2500 | 7,100 |
| 17 Oct 2023 | 3.3000 | 3.4300 | 3.2800 | 3.2800 | 3.2800 | 20,000 |
| 16 Oct 2023 | 3.2000 | 3.3700 | 3.2000 | 3.2700 | 3.2700 | 8,300 |
| 13 Oct 2023 | 3.1900 | 3.2800 | 3.1750 | 3.2300 | 3.2300 | 8,100 |
| 12 Oct 2023 | 3.3300 | 3.3300 | 3.1200 | 3.1400 | 3.1400 | 13,000 |
| 11 Oct 2023 | 3.3600 | 3.4590 | 3.1700 | 3.2200 | 3.2200 | 12,100 |
| 10 Oct 2023 | 3.3500 | 3.4500 | 3.3300 | 3.3300 | 3.3300 | 12,800 |
| 09 Oct 2023 | 3.2600 | 3.4000 | 3.2600 | 3.3500 | 3.3500 | 15,000 |
| 06 Oct 2023 | 3.1790 | 3.2900 | 3.1790 | 3.2800 | 3.2800 | 6,700 |
| 05 Oct 2023 | 3.2400 | 3.2700 | 3.1800 | 3.1800 | 3.1800 | 22,200 |
| 04 Oct 2023 | 3.1500 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 9,900 |
| 03 Oct 2023 | 3.1000 | 3.2500 | 3.1000 | 3.1000 | 3.1000 | 21,600 |
| 02 Oct 2023 | 3.2200 | 3.2900 | 3.1000 | 3.1100 | 3.1100 | 25,100 |
| 29 Sept 2023 | 3.3000 | 3.3700 | 3.2150 | 3.2400 | 3.2400 | 14,600 |
| 28 Sept 2023 | 3.2100 | 3.2800 | 3.2100 | 3.2800 | 3.2800 | 5,900 |
| 27 Sept 2023 | 3.1100 | 3.4000 | 3.1100 | 3.2700 | 3.2700 | 23,800 |
| 26 Sept 2023 | 3.1800 | 3.3000 | 3.1300 | 3.1600 | 3.1600 | 12,400 |
| 25 Sept 2023 | 3.1100 | 3.3700 | 3.1100 | 3.2600 | 3.2600 | 7,700 |
| 22 Sept 2023 | 3.1500 | 3.2800 | 3.1300 | 3.2000 | 3.2000 | 13,700 |
| 21 Sept 2023 | 3.0000 | 3.1500 | 2.9650 | 3.1300 | 3.1300 | 19,900 |
| 20 Sept 2023 | 3.1500 | 3.2850 | 3.0000 | 3.0900 | 3.0900 | 46,400 |
| 19 Sept 2023 | 3.2400 | 3.2800 | 3.1500 | 3.1900 | 3.1900 | 47,300 |
| 18 Sept 2023 | 3.3300 | 3.4300 | 3.2000 | 3.2400 | 3.2400 | 19,700 |
| 15 Sept 2023 | 3.4000 | 3.4800 | 3.3100 | 3.3900 | 3.3900 | 88,700 |
| 14 Sept 2023 | 3.5280 | 3.6050 | 3.4000 | 3.4200 | 3.4200 | 27,400 |
| 13 Sept 2023 | 3.6500 | 3.7300 | 3.5050 | 3.5600 | 3.5600 | 20,300 |
| 12 Sept 2023 | 3.6790 | 3.6790 | 3.5200 | 3.6600 | 3.6600 | 6,200 |
| 11 Sept 2023 | 3.5100 | 3.7000 | 3.5100 | 3.5500 | 3.5500 | 13,100 |
| 08 Sept 2023 | 3.1500 | 3.5900 | 2.9800 | 3.4800 | 3.4800 | 40,700 |
| 07 Sept 2023 | 3.6500 | 3.6500 | 2.6200 | 3.1200 | 3.1200 | 128,300 |
| 06 Sept 2023 | 3.6300 | 3.6400 | 3.5500 | 3.6000 | 3.6000 | 9,400 |
| 05 Sept 2023 | 3.6500 | 3.7600 | 3.6450 | 3.6900 | 3.6900 | 7,500 |
| 01 Sept 2023 | 3.7200 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 13,800 |
| 31 Aug 2023 | 3.5200 | 3.7500 | 3.5200 | 3.7100 | 3.7100 | 24,400 |
| 30 Aug 2023 | 3.5100 | 3.6200 | 3.3500 | 3.5500 | 3.5500 | 21,900 |
| 29 Aug 2023 | 3.9600 | 4.0320 | 3.3600 | 3.5200 | 3.5200 | 52,900 |
| 28 Aug 2023 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 5,500 |
| 25 Aug 2023 | 3.8500 | 4.0000 | 3.7600 | 4.0000 | 4.0000 | 10,100 |
| 24 Aug 2023 | 3.7300 | 3.8600 | 3.7120 | 3.8500 | 3.8500 | 17,800 |
| 23 Aug 2023 | 3.8200 | 3.9300 | 3.7850 | 3.8300 | 3.8300 | 15,200 |
| 22 Aug 2023 | 4.0400 | 4.1620 | 3.7800 | 3.8100 | 3.8100 | 16,700 |
| 21 Aug 2023 | 4.1300 | 4.1800 | 4.0200 | 4.0300 | 4.0300 | 6,100 |
| 18 Aug 2023 | 4.1900 | 4.1900 | 3.9100 | 4.0500 | 4.0500 | 14,700 |
| 17 Aug 2023 | 4.1200 | 4.2900 | 4.1200 | 4.1200 | 4.1200 | 15,100 |
| 16 Aug 2023 | 4.1600 | 4.3500 | 4.1300 | 4.1300 | 4.1300 | 10,600 |
| 15 Aug 2023 | 4.1500 | 4.1900 | 4.1200 | 4.1200 | 4.1200 | 8,200 |
| 14 Aug 2023 | 4.2000 | 4.2000 | 3.9900 | 4.1200 | 4.1200 | 9,800 |
| 11 Aug 2023 | 4.1300 | 4.2200 | 3.9700 | 4.2000 | 4.2000 | 16,700 |
| 10 Aug 2023 | 4.2800 | 4.2800 | 4.0000 | 4.0000 | 4.0000 | 10,100 |
| 09 Aug 2023 | 4.3500 | 4.4900 | 3.9900 | 4.0000 | 4.0000 | 17,100 |
| 08 Aug 2023 | 4.2800 | 4.4700 | 4.0600 | 4.3800 | 4.3800 | 10,200 |
| 07 Aug 2023 | 4.3600 | 4.4400 | 4.2100 | 4.2300 | 4.2300 | 10,200 |
| 04 Aug 2023 | 4.2000 | 4.3500 | 4.2000 | 4.3300 | 4.3300 | 7,600 |
| 03 Aug 2023 | 4.4000 | 4.5200 | 4.1650 | 4.2100 | 4.2100 | 9,800 |
| 02 Aug 2023 | 4.3500 | 4.4000 | 4.2550 | 4.3350 | 4.3350 | 6,800 |
| 01 Aug 2023 | 4.3700 | 4.4900 | 4.3400 | 4.3600 | 4.3600 | 7,300 |
| 31 Jul 2023 | 4.1700 | 4.6000 | 4.1700 | 4.5000 | 4.5000 | 46,600 |
| 28 Jul 2023 | 4.2200 | 4.2200 | 4.1900 | 4.2200 | 4.2200 | 10,300 |
| 27 Jul 2023 | 4.2000 | 4.2230 | 4.1000 | 4.1200 | 4.1200 | 13,700 |
| 26 Jul 2023 | 4.0600 | 4.2500 | 4.0200 | 4.2500 | 4.2500 | 12,500 |
| 25 Jul 2023 | 4.0100 | 4.1800 | 4.0000 | 4.1000 | 4.1000 | 7,600 |
| 24 Jul 2023 | 4.2550 | 4.2550 | 4.0600 | 4.0600 | 4.0600 | 3,000 |
| 21 Jul 2023 | 4.1400 | 4.1640 | 3.9800 | 4.1400 | 4.1400 | 18,400 |
| 20 Jul 2023 | 3.9800 | 4.1550 | 3.9200 | 4.0100 | 4.0100 | 10,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.