PRTH - Priority Technology Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20194.32004.32003.83003.85003.850026,100
Oct 21, 20194.37004.46504.23004.35004.350014,500
Oct 18, 20194.34004.40004.30004.30004.30002,700
Oct 17, 20194.94004.94004.25004.39004.390025,200
Oct 16, 20194.63004.69004.63004.68004.68003,100
Oct 15, 20194.58004.81004.45004.49004.490011,900
Oct 14, 20194.62004.62004.33004.40004.40003,300
Oct 11, 20194.58004.95004.51004.60004.600041,600
Oct 10, 20194.52004.64004.33004.34004.340013,400
Oct 09, 20194.39504.60004.39504.48004.48001,900
Oct 08, 20194.33004.41004.25304.30004.30005,700
Oct 07, 20194.52005.21004.47004.56004.56002,400
Oct 04, 20194.72004.72004.49004.49004.49008,400
Oct 03, 20194.42004.47004.42004.47004.47002,000
Oct 02, 20194.44004.48004.32004.38004.38006,100
Oct 01, 20194.82004.82004.54004.55004.55005,600
Sep 30, 20194.90004.90004.70004.82004.820011,800
Sep 27, 20195.44006.09004.85004.93004.930024,400
Sep 26, 20195.47005.50005.14005.17005.17004,600
Sep 25, 20195.46005.46005.27005.27005.27004,000
Sep 24, 20195.40005.69005.19005.29005.290029,600
Sep 23, 20195.82005.87505.66005.78005.78001,700
Sep 20, 20195.89006.22505.22005.72005.720055,200
Sep 19, 20195.90006.00005.77005.91005.910021,900
Sep 18, 20196.10006.10005.89505.93005.930043,000
Sep 17, 20196.06006.09005.90005.99005.990022,400
Sep 16, 20195.90506.10005.55005.87005.870039,500
Sep 13, 20196.10006.10005.95006.00006.000081,700
Sep 12, 20196.12006.12005.64006.04006.040025,100
Sep 11, 20195.94005.95005.87405.91005.910023,600
Sep 10, 20196.18006.60005.83005.95005.950031,600
Sep 09, 20196.43006.47005.88006.05006.050023,000
Sep 06, 20196.05006.05005.91005.91005.91002,400
Sep 05, 20196.15006.44005.67005.96005.96009,200
Sep 04, 20195.67005.90005.27005.77005.770022,100
Sep 03, 20195.62805.88005.37005.37005.37006,000
Aug 30, 20195.57005.68005.38005.68005.68002,600
Aug 29, 20195.31305.71005.31305.71005.71002,300
Aug 28, 20195.20005.25005.20005.25005.25007,400
Aug 27, 20195.31005.44205.21005.21005.21004,200
Aug 26, 20195.32005.32005.16105.26005.26009,300
Aug 23, 20195.53005.53005.13005.34005.34009,500
Aug 22, 20195.60005.64005.45005.46005.46008,300
Aug 21, 20195.60005.76005.60005.60005.60006,600
Aug 20, 20195.76005.76005.66005.74005.74003,400
Aug 19, 20196.00006.08705.99005.99005.990016,400
Aug 16, 20196.25006.25005.85006.07006.070022,600
Aug 15, 20195.90006.25005.79006.25006.250014,100
Aug 14, 20195.75005.85005.27605.84005.840019,100
Aug 13, 20195.93005.93005.51005.65005.650036,600
Aug 12, 20195.99006.14005.51005.54005.540025,000
Aug 09, 20195.96005.96005.75005.75005.75001,800
Aug 08, 20196.46906.49005.92005.92005.920017,000
Aug 07, 20196.34006.34006.07006.08006.08002,300
Aug 06, 20197.46007.49006.45006.45006.450017,900
Aug 05, 20197.61008.00007.02007.02007.020031,100
Aug 02, 20197.56007.56007.50007.56007.56002,100
Aug 01, 20197.51107.66007.51107.65007.65001,400
Jul 31, 20198.00008.00007.68007.76007.76002,900
Jul 30, 20197.63008.00007.30007.55007.550010,400
Jul 29, 20197.60007.60007.45707.50007.50006,700
Jul 26, 20197.84007.84007.55007.55007.55001,900
Jul 25, 20197.70007.70007.50007.58007.58001,200
Jul 24, 20197.92007.95007.50007.71007.71008,800
Jul 23, 20197.96007.96007.52007.60007.60002,200
Jul 22, 20197.83007.96007.55807.83007.83006,400
Jul 19, 20197.54007.96007.50007.50007.50002,800
Jul 18, 20197.54007.83007.50007.70007.70003,200
Jul 17, 20197.90007.90007.56507.66007.66005,100
Jul 16, 20198.05008.10007.58007.88007.88004,700
Jul 15, 20197.84707.85007.64007.69007.69002,100
Jul 12, 20197.58008.00007.56007.86007.860011,300
Jul 11, 20198.09008.09007.75007.94007.94009,200
Jul 10, 20197.80008.00507.80007.88007.880058,200
Jul 09, 20197.80007.85007.51007.85007.85003,700
Jul 08, 20197.40007.82507.03007.73007.730014,900
Jul 05, 20197.71007.71007.16407.33007.33005,800
Jul 03, 20197.32707.61007.29007.45007.45008,400
Jul 02, 20197.41007.60007.33007.45007.45005,500
Jul 01, 20197.85007.97007.56007.60007.600020,900
Jun 28, 20198.00008.34007.81507.85007.8500648,500
Jun 27, 20198.02008.02007.40007.92007.920020,400
Jun 26, 20197.22007.95006.74007.92007.920014,200
Jun 25, 20196.87007.24006.57006.78006.780046,000
Jun 24, 20197.06008.34506.89007.02007.020029,600
Jun 21, 20197.53508.25007.00007.05007.050026,000
Jun 20, 20198.04008.52007.71108.06008.06006,700
Jun 19, 20198.52008.61007.80907.94007.940028,600
Jun 18, 20198.02008.69008.02008.52008.520038,400
Jun 17, 20197.71008.22007.20008.19008.190027,800
Jun 14, 20197.19007.72006.75007.60007.600030,200
Jun 13, 20197.49007.72006.99707.21007.210022,000
Jun 12, 20196.05007.66505.83907.35007.350058,500
Jun 11, 20196.07506.07505.89506.06006.060021,400
Jun 10, 20195.92006.08005.80006.08006.080029,700
Jun 07, 20195.93005.94005.78005.94005.94001,500
Jun 06, 20195.96005.96005.79305.96005.96002,400
Jun 05, 20196.06006.06005.82005.98005.98002,100
Jun 04, 20195.92005.92005.91005.91005.91001,000
Jun 03, 20195.94005.94005.87005.94005.94002,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...