Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Priority Technology Holdings, Inc. (PRTH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
5.46+0.19 (+3.61%)
At close: 04:00PM EST
5.48 +0.02 (+0.37%)
After hours: 07:47PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20225.235.705.225.465.4640,800
Dec 01, 20225.976.145.165.275.2762,400
Nov 30, 20225.876.165.685.965.9664,500
Nov 29, 20225.305.995.305.915.9173,000
Nov 28, 20225.426.075.235.245.2472,200
Nov 25, 20225.705.865.495.495.4940,400
Nov 23, 20225.585.665.495.575.5714,400
Nov 22, 20225.575.755.305.635.6331,300
Nov 21, 20225.916.045.335.415.4162,700
Nov 18, 20225.525.835.405.805.8039,500
Nov 17, 20224.855.374.825.365.3655,700
Nov 16, 20225.075.584.614.714.7143,300
Nov 15, 20225.165.214.945.155.1538,200
Nov 14, 20224.865.314.545.035.0381,900
Nov 11, 20225.135.144.805.005.0041,500
Nov 10, 20224.555.144.545.135.1324,300
Nov 09, 20224.935.484.304.314.3133,700
Nov 08, 20225.005.224.935.005.0035,600
Nov 07, 20224.855.134.714.944.9438,200
Nov 04, 20225.215.604.734.904.9051,100
Nov 03, 20225.175.505.065.155.1523,800
Nov 02, 20225.185.545.095.145.1440,200
Nov 01, 20225.235.555.165.245.2437,100
Oct 31, 20225.105.325.015.135.1348,900
Oct 28, 20225.115.294.875.215.2145,800
Oct 27, 20225.255.445.035.045.0434,700
Oct 26, 20225.145.385.085.255.2518,900
Oct 25, 20225.055.294.985.195.1933,800
Oct 24, 20224.905.154.764.964.9629,500
Oct 21, 20224.654.874.334.874.8728,000
Oct 20, 20224.915.094.424.424.4257,500
Oct 19, 20224.835.284.834.984.9860,600
Oct 18, 20224.595.054.594.904.9031,100
Oct 17, 20224.164.554.164.534.5323,500
Oct 14, 20224.114.314.074.074.0725,000
Oct 13, 20223.864.153.854.084.08115,000
Oct 12, 20223.883.883.773.833.839,600
Oct 11, 20223.804.043.803.823.8221,400
Oct 10, 20223.983.983.763.833.8311,300
Oct 07, 20224.004.083.873.913.9114,700
Oct 06, 20224.174.274.004.024.0218,100
Oct 05, 20224.264.414.124.134.1316,600
Oct 04, 20224.204.314.134.274.2726,000
Oct 03, 20224.474.474.014.104.1035,500
Sep 30, 20224.204.544.084.514.5118,900
Sep 29, 20224.304.474.094.154.1526,500
Sep 28, 20223.894.313.834.284.2841,200
Sep 27, 20223.644.153.643.843.8438,700
Sep 26, 20223.603.713.583.653.6528,300
Sep 23, 20223.833.833.573.583.5825,600
Sep 22, 20223.913.913.763.803.8024,200
Sep 21, 20224.074.073.943.943.949,800
Sep 20, 20224.254.253.974.004.0018,700
Sep 19, 20224.064.363.984.184.1843,900
Sep 16, 20223.874.043.824.024.0287,800
Sep 15, 20223.964.013.883.943.9411,300
Sep 14, 20224.024.053.883.913.9122,400
Sep 13, 20223.854.093.853.953.9542,900
Sep 12, 20224.024.023.893.943.9434,600
Sep 09, 20223.924.183.923.983.9821,700
Sep 08, 20223.904.173.883.913.9122,400
Sep 07, 20224.064.123.913.983.9839,100
Sep 06, 20223.934.103.924.074.0723,600
Sep 02, 20223.994.003.843.973.9731,100
Sep 01, 20223.994.133.943.983.9857,800
Aug 31, 20224.034.103.864.004.0040,200
Aug 30, 20223.994.273.813.853.8538,700
Aug 29, 20224.044.113.953.983.9839,700
Aug 26, 20224.104.173.923.923.9258,900
Aug 25, 20224.104.104.094.104.108,400
Aug 24, 20224.334.364.074.144.1433,200
Aug 23, 20224.304.754.304.314.3123,100
Aug 22, 20224.664.674.314.344.3426,600
Aug 19, 20225.085.134.704.794.7938,600
Aug 18, 20224.915.154.885.155.1520,000
Aug 17, 20224.845.004.844.854.8529,100
Aug 16, 20224.724.974.644.814.8163,300
Aug 15, 20224.855.084.794.794.7936,200
Aug 12, 20224.724.994.704.864.8619,700
Aug 11, 20224.865.074.664.714.7114,100
Aug 10, 20224.855.024.794.904.9018,900
Aug 09, 20224.975.104.824.824.8240,600
Aug 08, 20224.955.014.784.904.9054,200
Aug 05, 20225.085.084.944.984.9811,400
Aug 04, 20225.115.114.935.055.057,000
Aug 03, 20224.785.034.774.994.9916,400
Aug 02, 20224.494.724.494.674.6710,800
Aug 01, 20224.374.634.304.464.4655,100
Jul 29, 20224.504.704.444.494.4927,700
Jul 28, 20224.484.614.394.494.4927,800
Jul 27, 20224.504.504.414.474.4725,000
Jul 26, 20224.594.624.444.484.4827,200
Jul 25, 20224.474.704.424.514.5144,500
Jul 22, 20224.424.614.424.524.5248,600
Jul 21, 20224.404.694.404.454.4593,900
Jul 20, 20224.634.694.454.464.4632,900
Jul 19, 20224.424.694.424.574.5738,100
Jul 18, 20224.284.584.284.384.38117,800
Jul 15, 20224.144.284.104.154.1588,300
Jul 14, 20224.014.103.994.044.0464,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement