Skip to main content

Paymentus Holdings Inc Cl A (NY: PAY )

20.41 -0.17 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.35 33.45 32.25 33.44 1,309,686 +0.84(+2.58%)
Apr 29, 2014 31.96 32.75 31.75 32.60 1,072,156 +0.83(+2.61%)
Apr 28, 2014 32.41 32.70 31.06 31.77 1,037,211 -0.30(-0.94%)
Apr 25, 2014 33.50 33.50 31.94 32.07 1,037,536 -1.78(-5.26%)
Apr 24, 2014 33.38 33.90 32.48 33.85 1,649,287 +0.63(+1.90%)
Apr 23, 2014 33.90 33.99 33.18 33.22 1,009,500 -0.77(-2.27%)
Apr 22, 2014 32.69 34.04 32.59 33.99 1,306,984 +1.29(+3.94%)
Apr 21, 2014 32.64 32.84 32.32 32.70 626,953 +0.05(+0.15%)
Apr 17, 2014 32.49 32.65 32.65 32.65 1,085,700 +0.00(+0.00%)
Apr 16, 2014 31.76 32.66 31.56 32.65 1,791,154 +1.18(+3.75%)
Apr 15, 2014 31.68 32.08 30.19 31.47 1,728,669 -0.23(-0.73%)
Apr 14, 2014 31.71 31.78 31.13 31.70 1,125,671 +0.49(+1.57%)
Apr 11, 2014 31.96 32.27 31.13 31.21 1,012,411 -1.07(-3.31%)
Apr 10, 2014 33.33 33.37 32.02 32.28 1,160,148 -1.11(-3.32%)
Apr 09, 2014 32.29 33.40 32.01 33.39 1,297,089 +1.13(+3.50%)
Apr 08, 2014 32.07 32.62 31.66 32.26 1,537,751 +0.20(+0.62%)
Apr 07, 2014 32.97 33.36 31.78 32.06 1,773,808 -1.06(-3.20%)
Apr 04, 2014 34.08 34.26 32.75 33.12 1,209,687 -0.70(-2.07%)
Apr 03, 2014 34.22 34.48 33.45 33.82 1,228,266 -0.50(-1.46%)
Apr 02, 2014 34.07 34.78 33.98 34.32 1,200,998 +0.24(+0.70%)
Apr 01, 2014 33.75 34.14 33.49 34.08 1,238,199 +0.26(+0.77%)
Mar 31, 2014 33.47 34.20 33.30 33.82 993,563 +0.54(+1.62%)
Mar 28, 2014 33.17 33.35 32.83 33.28 1,352,284 +0.19(+0.57%)
Mar 27, 2014 32.81 33.57 32.72 33.09 1,495,024 +0.22(+0.67%)
Mar 26, 2014 34.14 34.21 32.34 32.87 2,460,517 -1.05(-3.10%)
Mar 25, 2014 34.22 34.60 33.56 33.92 1,180,443 -0.17(-0.50%)
Mar 24, 2014 34.60 34.93 33.61 34.09 1,875,141 -0.44(-1.27%)
Mar 21, 2014 35.04 35.11 34.39 34.53 1,837,277 -0.32(-0.92%)
Mar 20, 2014 34.08 34.93 34.08 34.85 1,822,416 +0.56(+1.63%)
Mar 19, 2014 34.28 34.70 33.75 34.29 2,100,021 +0.02(+0.06%)
Mar 18, 2014 33.00 34.53 32.86 34.27 2,800,864 +1.24(+3.75%)
Mar 17, 2014 33.04 33.23 32.55 33.03 1,470,430 +0.22(+0.67%)
Mar 14, 2014 32.12 32.98 32.08 32.81 2,000,126 +0.47(+1.45%)
Mar 13, 2014 33.15 34.03 32.05 32.34 5,604,868 -0.14(-0.43%)
Mar 12, 2014 32.05 32.94 31.25 32.48 8,903,431 +3.23(+11.04%)
Mar 11, 2014 29.35 30.07 28.98 29.25 2,250,211 -0.07(-0.24%)
Mar 10, 2014 29.77 29.84 28.83 29.32 2,139,879 -0.18(-0.61%)
Mar 07, 2014 30.31 30.32 29.19 29.50 1,328,404 -0.56(-1.86%)
Mar 06, 2014 30.55 30.70 29.96 30.06 1,037,810 -0.44(-1.44%)
Mar 05, 2014 30.11 30.72 29.79 30.50 1,487,940 +0.42(+1.40%)
Mar 04, 2014 29.72 30.27 29.27 30.08 1,555,441 +0.82(+2.80%)
Mar 03, 2014 28.57 29.80 28.40 29.26 1,706,056 +0.31(+1.07%)
Feb 28, 2014 29.51 29.75 28.65 28.95 1,144,912 -0.46(-1.56%)
Feb 27, 2014 28.64 29.47 28.64 29.41 1,096,669 +0.82(+2.87%)
Feb 26, 2014 28.57 28.77 28.30 28.59 1,581,287 +0.14(+0.49%)
Feb 25, 2014 28.96 28.97 28.43 28.45 1,098,044 -0.46(-1.59%)
Feb 24, 2014 28.74 29.30 28.74 28.91 899,965 +0.15(+0.52%)
Feb 21, 2014 29.22 29.27 28.69 28.76 1,345,122 -0.33(-1.13%)
Feb 20, 2014 28.51 29.38 28.24 29.09 1,401,695 +0.53(+1.86%)
Feb 19, 2014 28.74 29.53 28.23 28.56 1,817,701 -0.30(-1.04%)
Feb 18, 2014 28.51 28.99 28.39 28.86 1,475,664 +0.56(+1.98%)
Feb 14, 2014 28.34 28.30 28.30 28.30 1,004,300 -0.06(-0.21%)
Feb 13, 2014 28.12 28.55 28.03 28.36 1,408,105 -0.03(-0.11%)
Feb 12, 2014 28.51 28.74 28.21 28.39 1,337,512 -0.01(-0.04%)
Feb 11, 2014 28.50 28.50 28.01 28.40 1,182,405 +0.01(+0.04%)
Feb 10, 2014 28.36 28.50 28.17 28.39 759,419 +0.03(+0.11%)
Feb 07, 2014 28.56 28.73 27.83 28.36 1,387,519 -0.29(-1.01%)
Feb 06, 2014 28.15 28.66 27.78 28.65 1,040,955 +0.60(+2.14%)
Feb 05, 2014 27.93 28.36 26.95 28.05 1,618,357 +0.04(+0.14%)
Feb 04, 2014 27.95 28.47 27.68 28.01 2,158,493 +0.24(+0.86%)
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.