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

Paya Holdings Inc (NQ: PAYA )

9.740 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2023 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 (%)
Aug 31, 2021 9.890 9.900 9.540 9.650 1,036,850 -0.24(-2.43%)
Aug 30, 2021 10.53 10.89 9.810 9.890 1,663,448 -0.26(-2.56%)
Aug 27, 2021 9.440 10.46 9.400 10.15 3,501,660 +0.78(+8.32%)
Aug 26, 2021 9.520 9.590 9.290 9.370 858,847 -0.20(-2.09%)
Aug 25, 2021 9.890 9.890 9.280 9.570 1,426,475 -0.32(-3.24%)
Aug 24, 2021 9.950 10.07 9.850 9.890 1,288,316 -0.09(-0.90%)
Aug 23, 2021 10.02 10.09 9.790 9.980 670,252 -0.05(-0.50%)
Aug 20, 2021 10.00 10.09 9.960 10.03 924,433 -0.02(-0.20%)
Aug 19, 2021 9.820 10.05 9.750 10.05 800,255 +0.12(+1.21%)
Aug 18, 2021 9.970 10.17 9.660 9.930 923,932 -0.06(-0.60%)
Aug 17, 2021 10.14 10.19 9.790 9.990 1,193,732 -0.23(-2.25%)
Aug 16, 2021 10.15 10.96 10.15 10.22 1,438,132 +0.01(+0.10%)
Aug 13, 2021 10.10 10.44 10.10 10.21 1,466,733 +0.23(+2.30%)
Aug 12, 2021 10.07 10.14 9.965 9.980 497,465 -0.13(-1.29%)
Aug 11, 2021 10.15 10.18 9.920 10.11 588,952 -0.03(-0.30%)
Aug 10, 2021 10.60 10.66 10.09 10.14 625,805 -0.45(-4.25%)
Aug 09, 2021 10.53 10.76 10.32 10.59 1,448,620 +0.07(+0.67%)
Aug 06, 2021 10.85 11.30 10.43 10.52 2,013,339 -0.11(-1.03%)
Aug 05, 2021 10.87 11.14 10.56 10.63 1,477,083 -0.24(-2.21%)
Aug 04, 2021 10.92 11.16 10.85 10.87 460,435 -0.13(-1.18%)
Aug 03, 2021 11.63 11.71 10.76 11.00 1,076,562 -0.52(-4.51%)
Aug 02, 2021 11.58 11.75 11.45 11.52 802,000 +0.03(+0.26%)
Jul 30, 2021 11.58 11.82 11.42 11.49 593,374 -0.16(-1.37%)
Jul 29, 2021 11.61 11.88 11.61 11.65 415,746 +0.05(+0.43%)
Jul 28, 2021 11.50 11.68 11.50 11.60 354,139 +0.07(+0.61%)
Jul 27, 2021 11.52 11.64 11.43 11.53 463,199 +0.00(+0.00%)
Jul 26, 2021 11.90 11.95 11.51 11.53 518,902 -0.37(-3.11%)
Jul 23, 2021 11.68 11.99 11.65 11.90 836,305 +0.20(+1.71%)
Jul 22, 2021 11.70 11.86 11.62 11.70 537,899 +0.02(+0.17%)
Jul 21, 2021 11.47 11.82 11.46 11.68 1,087,435 +0.25(+2.19%)
Jul 20, 2021 11.14 11.53 11.00 11.43 1,277,959 +0.35(+3.16%)
Jul 19, 2021 10.85 11.16 10.82 11.08 662,537 +0.03(+0.27%)
Jul 16, 2021 11.22 11.39 10.94 11.05 541,769 -0.07(-0.63%)
Jul 15, 2021 11.32 11.38 11.11 11.12 589,389 -0.27(-2.37%)
Jul 14, 2021 11.51 11.69 11.29 11.39 1,213,065 -0.01(-0.09%)
Jul 13, 2021 11.85 11.87 11.33 11.40 945,478 -0.45(-3.80%)
Jul 12, 2021 11.80 11.86 11.61 11.85 1,922,221 +0.02(+0.17%)
Jul 09, 2021 11.45 11.84 11.39 11.83 958,006 +0.43(+3.77%)
Jul 08, 2021 11.35 11.55 11.23 11.40 871,397 -0.15(-1.30%)
Jul 07, 2021 11.37 11.60 11.31 11.55 1,242,979 +0.19(+1.67%)
Jul 06, 2021 11.54 11.57 11.20 11.36 867,159 -0.14(-1.22%)
Jul 02, 2021 11.49 11.55 11.32 11.50 871,043 +0.03(+0.26%)
Jul 01, 2021 11.02 11.51 11.01 11.47 1,871,278 +0.45(+4.08%)
Jun 30, 2021 10.76 11.12 10.64 11.02 1,200,718 +0.21(+1.94%)
Jun 29, 2021 11.13 11.13 10.75 10.81 1,133,027 -0.30(-2.70%)
Jun 28, 2021 10.60 11.13 10.46 11.11 1,598,220 +0.70(+6.72%)
Jun 25, 2021 10.84 10.99 10.35 10.41 11,580,073 -0.45(-4.14%)
Jun 24, 2021 11.08 11.08 10.85 10.86 1,535,521 +0.10(+0.93%)
Jun 23, 2021 10.90 10.91 10.53 10.76 1,162,629 -0.13(-1.19%)
Jun 22, 2021 10.90 10.96 10.68 10.89 964,970 -0.08(-0.73%)
Jun 21, 2021 10.84 11.20 10.76 10.97 1,279,879 +0.11(+1.01%)
Jun 18, 2021 11.08 11.18 10.79 10.86 1,673,899 -0.10(-0.91%)
Jun 17, 2021 10.86 11.38 10.85 10.96 1,421,651 +0.10(+0.92%)
Jun 16, 2021 10.98 11.00 10.62 10.86 948,907 -0.06(-0.55%)
Jun 15, 2021 10.67 10.95 10.65 10.92 1,149,155 +0.27(+2.54%)
Jun 14, 2021 10.57 10.83 10.57 10.65 827,008 +0.05(+0.47%)
Jun 11, 2021 10.67 10.82 10.56 10.60 1,080,385 -0.05(-0.47%)
Jun 10, 2021 10.68 10.83 10.52 10.65 888,965 -0.01(-0.09%)
Jun 09, 2021 10.84 10.90 10.63 10.66 1,005,945 -0.09(-0.84%)
Jun 08, 2021 10.63 10.82 10.60 10.75 1,072,576 +0.13(+1.22%)
Jun 07, 2021 10.51 10.78 10.45 10.62 1,488,516 +0.15(+1.43%)
Jun 04, 2021 10.50 10.57 10.34 10.47 785,887 -0.03(-0.29%)
Jun 03, 2021 10.23 10.71 10.05 10.50 1,673,589 +0.24(+2.34%)
Jun 02, 2021 10.21 10.32 10.00 10.26 778,563 +0.09(+0.88%)
Jun 01, 2021 10.02 10.19 9.990 10.17 1,323,896 +0.25(+2.52%)
May 28, 2021 10.05 10.14 9.900 9.920 583,688 -0.13(-1.29%)
May 27, 2021 10.03 10.10 9.990 10.05 1,534,597 +0.02(+0.20%)
May 26, 2021 9.940 10.08 9.920 10.03 542,552 +0.17(+1.72%)
May 25, 2021 10.20 10.26 9.850 9.860 777,414 -0.34(-3.33%)
May 24, 2021 10.07 10.22 9.990 10.20 784,723 +0.19(+1.90%)
May 21, 2021 9.800 10.15 9.720 10.01 1,573,130 +0.29(+2.98%)
May 20, 2021 9.500 9.850 9.500 9.720 1,006,087 +0.25(+2.64%)
May 19, 2021 9.260 9.500 9.240 9.470 1,110,961 +0.01(+0.11%)
May 18, 2021 9.440 9.680 9.330 9.460 1,325,916 +0.04(+0.42%)
May 17, 2021 9.530 9.610 9.260 9.420 1,231,347 -0.20(-2.08%)
May 14, 2021 9.370 9.650 9.320 9.620 1,318,409 +0.25(+2.67%)
May 13, 2021 9.240 9.410 8.995 9.370 1,706,806 +0.24(+2.63%)
May 12, 2021 9.350 9.385 9.115 9.130 1,556,767 -0.38(-4.00%)
May 11, 2021 9.570 9.690 9.405 9.510 1,922,748 -0.24(-2.46%)
May 10, 2021 10.08 10.29 9.670 9.750 2,434,188 -0.38(-3.75%)
May 07, 2021 10.89 10.89 10.00 10.13 4,052,804 -0.41(-3.89%)
May 06, 2021 10.83 10.83 10.38 10.54 1,708,947 -0.03(-0.28%)
May 05, 2021 10.75 10.77 10.54 10.57 1,058,681 -0.14(-1.31%)
May 04, 2021 10.70 10.88 10.48 10.71 1,059,464 -0.09(-0.83%)
May 03, 2021 11.23 11.26 10.71 10.80 1,174,193 -0.36(-3.23%)
Apr 30, 2021 10.92 11.33 10.92 11.16 803,800 +0.06(+0.54%)
Apr 29, 2021 11.31 11.31 10.95 11.10 1,810,682 -0.10(-0.89%)
Apr 28, 2021 11.02 11.22 10.99 11.20 1,651,499 +0.12(+1.08%)
Apr 27, 2021 11.15 11.19 11.00 11.08 679,330 -0.01(-0.09%)
Apr 26, 2021 10.77 11.20 10.75 11.09 1,435,945 +0.39(+3.64%)
Apr 23, 2021 10.80 10.93 10.70 10.70 497,900 -0.04(-0.37%)
Apr 22, 2021 10.90 11.01 10.71 10.74 774,698 -0.12(-1.10%)
Apr 21, 2021 10.75 10.99 10.52 10.86 1,022,287 +0.14(+1.31%)
Apr 20, 2021 11.11 11.16 10.55 10.72 1,395,354 -0.35(-3.16%)
Apr 19, 2021 11.35 11.36 10.95 11.07 892,578 -0.30(-2.64%)
Apr 16, 2021 11.32 11.55 11.04 11.37 1,352,700 +0.03(+0.26%)
Apr 15, 2021 11.61 11.74 11.12 11.34 1,555,836 -0.17(-1.48%)
Apr 14, 2021 11.58 11.76 11.46 11.51 1,117,594 -0.03(-0.26%)
Apr 13, 2021 11.67 11.78 11.49 11.54 1,074,024 -0.14(-1.20%)
Apr 12, 2021 11.61 11.86 11.35 11.68 818,259 -0.03(-0.26%)
Apr 09, 2021 11.70 11.87 11.63 11.71 462,200 -0.04(-0.34%)
Apr 08, 2021 11.60 11.92 11.48 11.75 837,102 +0.21(+1.82%)
Apr 07, 2021 11.59 11.68 11.42 11.54 663,380 +0.00(+0.00%)
Apr 06, 2021 11.67 11.67 11.32 11.54 911,420 -0.16(-1.37%)
Apr 05, 2021 11.53 11.73 11.35 11.70 1,015,783 +0.25(+2.18%)
Apr 01, 2021 11.02 11.48 11.00 11.45 907,100 +0.49(+4.47%)
Mar 31, 2021 11.08 11.28 10.93 10.96 829,370 +0.01(+0.09%)
Mar 30, 2021 11.09 11.12 10.60 10.95 1,286,350 -0.13(-1.17%)
Mar 29, 2021 11.30 11.37 10.96 11.08 1,145,297 -0.24(-2.12%)
Mar 26, 2021 11.30 11.40 11.01 11.32 1,704,400 +0.01(+0.09%)
Mar 25, 2021 11.17 11.37 10.71 11.31 1,721,403 -0.05(-0.44%)
Mar 24, 2021 11.61 11.74 11.31 11.36 2,599,069 -0.22(-1.90%)
Mar 23, 2021 11.97 12.01 11.53 11.58 1,011,242 -0.33(-2.77%)
Mar 22, 2021 12.03 12.26 11.83 11.91 3,074,900 -0.03(-0.25%)
Mar 19, 2021 11.82 12.18 11.70 11.94 3,417,800 +0.11(+0.93%)
Mar 18, 2021 12.08 12.28 11.40 11.83 11,441,969 -0.80(-6.33%)
Mar 17, 2021 12.64 12.81 12.35 12.63 1,053,148 -0.10(-0.79%)
Mar 16, 2021 12.39 13.10 12.18 12.73 1,248,672 -0.60(-4.50%)
Mar 15, 2021 13.18 13.60 13.04 13.33 737,910 +0.11(+0.83%)
Mar 12, 2021 12.82 13.31 12.65 13.22 917,300 +0.22(+1.69%)
Mar 11, 2021 12.25 13.00 12.25 13.00 1,865,956 +0.88(+7.26%)
Mar 10, 2021 12.45 12.61 12.07 12.12 1,341,864 -0.16(-1.30%)
Mar 09, 2021 12.07 12.37 12.07 12.28 1,404,412 +0.68(+5.86%)
Mar 08, 2021 11.96 12.20 11.54 11.60 796,729 -0.18(-1.53%)
Mar 05, 2021 11.93 12.22 10.88 11.78 1,973,700 -0.05(-0.42%)
Mar 04, 2021 12.32 12.45 11.47 11.83 2,110,553 -0.46(-3.74%)
Mar 03, 2021 12.64 12.68 12.21 12.29 1,384,766 -0.17(-1.36%)
Mar 02, 2021 12.96 13.13 12.39 12.46 1,925,052 -0.12(-0.95%)
Mar 01, 2021 13.00 13.36 12.15 12.58 8,101,875 +0.52(+4.31%)
Feb 26, 2021 11.81 12.39 11.55 12.06 1,899,000 +0.34(+2.90%)
Feb 25, 2021 12.02 12.43 11.31 11.72 710,080 -0.36(-2.98%)
Feb 24, 2021 12.09 12.29 12.03 12.08 1,329,898 -0.09(-0.74%)
Feb 23, 2021 12.47 12.50 11.60 12.17 1,699,207 -0.03(-0.25%)
Feb 22, 2021 12.21 12.40 12.01 12.20 332,801 -0.06(-0.49%)
Feb 19, 2021 12.40 12.50 12.15 12.26 1,031,000 -0.10(-0.81%)
Feb 18, 2021 12.59 12.66 12.08 12.36 953,163 -0.39(-3.06%)
Feb 17, 2021 12.72 12.90 12.28 12.75 2,536,459 +0.06(+0.47%)
Feb 16, 2021 13.32 13.55 12.66 12.69 506,199 -0.42(-3.20%)
Feb 12, 2021 13.69 13.79 13.11 13.11 457,700 -0.66(-4.79%)
Feb 11, 2021 14.04 14.28 13.63 13.77 504,769 -0.18(-1.29%)
Feb 10, 2021 13.75 14.05 13.45 13.95 624,339 +0.19(+1.38%)
Feb 09, 2021 13.97 14.29 13.72 13.76 446,035 -0.29(-2.06%)
Feb 08, 2021 14.10 14.28 13.67 14.05 910,911 +0.07(+0.50%)
Feb 05, 2021 13.84 14.12 13.51 13.98 1,014,300 +0.11(+0.79%)
Feb 04, 2021 13.45 13.87 13.35 13.87 622,656 +0.42(+3.12%)
Feb 03, 2021 13.28 13.55 13.25 13.45 654,068 +0.13(+0.98%)
Feb 02, 2021 13.07 13.36 13.00 13.32 1,051,132 +0.35(+2.70%)
Feb 01, 2021 12.88 13.19 12.76 12.97 960,688 +0.01(+0.08%)
Jan 29, 2021 12.90 13.40 12.65 12.96 734,600 -0.07(-0.54%)
Jan 28, 2021 12.18 13.06 12.11 13.03 1,068,909 +0.86(+7.07%)
Jan 27, 2021 13.09 13.09 12.11 12.17 701,056 -0.82(-6.31%)
Jan 26, 2021 13.15 13.45 12.86 12.99 1,045,621 -0.13(-0.99%)
Jan 25, 2021 13.99 13.99 13.02 13.12 732,588 -0.85(-6.08%)
Jan 22, 2021 13.83 14.07 13.83 13.97 349,100 +0.03(+0.22%)
Jan 21, 2021 14.12 14.19 13.75 13.94 366,843 -0.19(-1.34%)
Jan 20, 2021 14.01 14.23 13.95 14.13 587,495 +0.24(+1.73%)
Jan 19, 2021 13.82 14.08 13.70 13.89 874,229 +0.08(+0.58%)
Jan 15, 2021 13.68 13.81 13.46 13.81 270,600 +0.11(+0.80%)
Jan 14, 2021 14.00 14.19 13.63 13.70 186,418 -0.27(-1.93%)
Jan 13, 2021 14.04 14.42 13.89 13.97 1,326,685 +0.38(+2.80%)
Jan 12, 2021 13.51 13.80 13.40 13.59 200,565 +0.10(+0.74%)
Jan 11, 2021 13.30 13.76 13.13 13.49 228,244 +0.11(+0.82%)
Jan 08, 2021 13.69 14.00 13.20 13.38 375,000 -0.14(-1.04%)
Jan 07, 2021 12.82 13.60 12.66 13.52 927,628 +0.73(+5.71%)
Jan 06, 2021 12.82 13.23 12.75 12.79 525,417 -0.21(-1.62%)
Jan 05, 2021 13.81 13.81 12.98 13.00 565,586 -0.22(-1.66%)
Jan 04, 2021 13.71 13.99 13.16 13.22 438,247 -0.36(-2.65%)
Dec 31, 2020 13.58 13.58 13.58 194,249 -0.27(-1.95%)
Dec 30, 2020 13.77 14.19 13.77 13.85 194,249 +0.08(+0.58%)
Dec 29, 2020 14.22 14.60 13.58 13.77 494,691 -0.44(-3.10%)
Dec 28, 2020 14.59 15.00 14.05 14.21 494,011 -0.16(-1.11%)
Dec 24, 2020 14.00 14.54 14.00 14.37 225,600 +0.37(+2.64%)
Dec 23, 2020 13.75 14.15 13.72 14.00 630,720 +0.27(+1.97%)
Dec 22, 2020 13.71 14.13 13.57 13.73 739,586 +0.00(+0.00%)
Dec 21, 2020 13.29 13.93 13.29 13.73 1,368,313 +0.36(+2.69%)
Dec 18, 2020 13.50 13.88 13.32 13.37 5,135,300 -0.13(-0.96%)
Dec 17, 2020 13.50 14.44 13.37 13.50 1,988,022 +0.07(+0.52%)
Dec 16, 2020 13.47 13.83 13.26 13.43 1,541,988 -0.02(-0.15%)
Dec 15, 2020 12.75 13.54 12.70 13.45 1,125,338 +0.81(+6.41%)
Dec 14, 2020 12.78 13.09 12.56 12.64 1,042,949 -0.07(-0.55%)
Dec 11, 2020 12.90 13.12 12.52 12.71 653,200 -0.20(-1.55%)
Dec 10, 2020 12.76 13.29 12.62 12.91 900,946 +0.08(+0.62%)
Dec 09, 2020 12.89 13.18 12.70 12.83 749,294 -0.04(-0.31%)
Dec 08, 2020 12.75 13.21 12.44 12.87 1,333,364 +0.09(+0.70%)
Dec 07, 2020 12.50 13.23 12.34 12.78 1,689,401 +0.26(+2.08%)
Dec 04, 2020 11.95 12.59 11.86 12.52 3,484,100 +0.61(+5.12%)
Dec 03, 2020 11.38 12.02 10.95 11.91 2,228,392 +0.58(+5.12%)
Dec 02, 2020 10.91 11.50 10.77 11.33 895,690 +0.38(+3.47%)
Dec 01, 2020 11.17 11.22 10.76 10.95 739,053 -0.09(-0.82%)
Nov 30, 2020 11.03 11.14 10.79 11.04 804,569 +0.07(+0.64%)
Nov 27, 2020 10.80 11.07 10.80 10.97 157,500 +0.17(+1.57%)
Nov 25, 2020 10.75 11.15 10.70 10.80 355,300 +0.04(+0.37%)
Nov 24, 2020 10.78 11.29 10.62 10.76 296,344 -0.10(-0.92%)
Nov 23, 2020 10.81 11.32 10.58 10.86 4,046,688 -0.10(-0.91%)
Nov 20, 2020 10.43 11.00 10.41 10.96 741,500 +0.44(+4.18%)
Nov 19, 2020 10.60 11.00 10.45 10.52 596,082 -0.07(-0.66%)
Nov 18, 2020 10.38 10.95 10.38 10.59 313,599 +0.09(+0.86%)
Nov 17, 2020 10.62 10.80 10.47 10.50 161,585 -0.02(-0.19%)
Nov 16, 2020 10.79 10.91 10.49 10.52 153,770 -0.11(-1.03%)
Nov 13, 2020 10.70 10.73 10.50 10.63 223,000 -0.06(-0.56%)
Nov 12, 2020 10.73 10.85 10.59 10.69 71,453 +0.02(+0.19%)
Nov 11, 2020 10.75 10.90 10.58 10.67 108,059 +0.02(+0.19%)
Nov 10, 2020 10.89 11.36 10.52 10.65 925,238 -0.34(-3.09%)
Nov 09, 2020 11.22 11.66 10.60 10.99 405,466 -0.52(-4.52%)
Nov 06, 2020 11.94 11.94 11.00 11.51 814,900 +0.33(+2.95%)
Nov 05, 2020 11.10 11.20 10.87 11.18 951,422 +0.04(+0.36%)
Nov 04, 2020 10.86 11.28 10.80 11.14 352,122 +0.30(+2.77%)
Nov 03, 2020 10.88 10.99 10.66 10.84 203,518 -0.03(-0.28%)
Nov 02, 2020 10.96 11.34 10.64 10.87 142,046 -0.10(-0.91%)
Oct 30, 2020 11.07 11.15 10.65 10.97 566,900 -0.10(-0.90%)
Oct 29, 2020 10.85 11.14 10.73 11.07 650,738 +0.24(+2.22%)
Oct 28, 2020 10.90 11.20 10.50 10.83 530,464 -0.31(-2.78%)
Oct 27, 2020 11.17 11.31 10.99 11.14 550,592 +0.22(+2.01%)
Oct 26, 2020 10.79 11.31 10.77 10.92 339,625 -0.16(-1.44%)
Oct 23, 2020 11.41 11.41 10.86 11.08 1,135,400 -0.22(-1.95%)
Oct 22, 2020 12.01 12.01 11.21 11.30 375,306 -0.56(-4.72%)
Oct 21, 2020 12.10 12.20 11.80 11.86 312,462 -0.16(-1.33%)
Oct 20, 2020 12.01 12.29 11.70 12.02 1,297,361 -0.13(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.