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

Paymentus Holdings Inc Cl A (NY: PAY )

18.56 -0.05 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 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 (%)
Nov 30, 2022 9.490 10.66 9.490 10.14 523,753 +0.68(+7.19%)
Nov 29, 2022 9.410 9.620 9.330 9.460 150,377 +0.03(+0.32%)
Nov 28, 2022 9.740 9.930 9.340 9.430 196,604 -0.47(-4.75%)
Nov 25, 2022 9.630 10.01 9.630 9.900 34,053 +0.18(+1.85%)
Nov 23, 2022 9.550 9.800 9.200 9.720 175,593 +0.13(+1.36%)
Nov 22, 2022 9.640 9.780 9.418 9.590 256,867 +0.00(+0.00%)
Nov 21, 2022 9.730 9.760 8.820 9.590 843,379 -0.16(-1.64%)
Nov 18, 2022 10.04 10.36 9.740 9.750 424,523 -0.19(-1.91%)
Nov 17, 2022 10.50 10.63 9.930 9.940 608,280 -0.90(-8.30%)
Nov 16, 2022 11.69 11.69 10.77 10.84 234,992 -0.93(-7.90%)
Nov 15, 2022 11.72 11.98 11.46 11.77 240,116 +0.22(+1.90%)
Nov 14, 2022 12.41 12.41 11.27 11.55 329,054 -0.92(-7.38%)
Nov 11, 2022 11.60 12.89 11.53 12.47 349,605 +0.79(+6.76%)
Nov 10, 2022 9.730 12.04 9.730 11.68 461,292 +2.83(+31.98%)
Nov 09, 2022 9.750 9.750 8.830 8.850 717,423 -0.92(-9.42%)
Nov 08, 2022 9.730 9.865 9.520 9.770 750,601 +0.01(+0.10%)
Nov 07, 2022 10.10 10.10 9.620 9.760 108,731 -0.25(-2.50%)
Nov 04, 2022 10.45 10.47 9.960 10.01 219,385 -0.34(-3.29%)
Nov 03, 2022 10.22 10.50 10.15 10.35 240,485 -0.10(-0.96%)
Nov 02, 2022 10.40 10.18 10.45 268,425 +0.00(+0.00%)
Nov 01, 2022 10.53 10.54 10.20 10.45 100,966 +0.05(+0.48%)
Oct 31, 2022 10.65 10.85 10.37 10.40 77,209 -0.29(-2.71%)
Oct 28, 2022 10.74 10.89 10.62 10.69 43,248 -0.01(-0.09%)
Oct 27, 2022 10.97 11.23 10.69 10.70 107,314 -0.16(-1.47%)
Oct 26, 2022 10.99 11.37 10.79 10.86 104,723 -0.19(-1.72%)
Oct 25, 2022 10.46 11.05 10.46 11.05 60,264 +0.62(+5.94%)
Oct 24, 2022 10.46 10.59 9.950 10.43 76,710 -0.09(-0.86%)
Oct 21, 2022 10.44 10.64 10.12 10.52 65,575 +0.10(+0.96%)
Oct 20, 2022 10.40 10.86 10.30 10.42 86,120 +0.11(+1.07%)
Oct 19, 2022 10.95 10.96 10.30 10.31 98,535 -0.81(-7.28%)
Oct 18, 2022 11.48 11.57 10.89 11.12 98,580 -0.07(-0.63%)
Oct 17, 2022 10.83 11.22 10.83 11.19 132,862 +0.65(+6.17%)
Oct 14, 2022 11.08 11.08 10.40 10.54 113,043 -0.33(-3.04%)
Oct 13, 2022 10.36 10.93 10.24 10.87 124,473 +0.17(+1.59%)
Oct 12, 2022 10.67 10.79 10.35 10.70 149,941 +0.05(+0.47%)
Oct 11, 2022 10.70 10.99 10.52 10.65 262,856 -0.09(-0.84%)
Oct 10, 2022 10.59 10.80 10.50 10.74 122,664 +0.13(+1.23%)
Oct 07, 2022 10.47 10.81 10.43 10.61 64,245 -0.07(-0.66%)
Oct 06, 2022 10.80 11.06 10.64 10.68 60,760 -0.21(-1.93%)
Oct 05, 2022 10.47 10.97 10.47 10.89 88,249 +0.01(+0.09%)
Oct 04, 2022 10.13 10.90 10.13 10.88 142,266 +0.95(+9.57%)
Oct 03, 2022 9.880 9.940 9.560 9.930 152,172 +0.21(+2.16%)
Sep 30, 2022 9.670 10.07 9.650 9.720 88,358 +0.02(+0.21%)
Sep 29, 2022 9.770 9.800 9.500 9.700 89,383 -0.20(-2.02%)
Sep 28, 2022 9.420 9.910 9.420 9.900 75,869 +0.46(+4.87%)
Sep 27, 2022 9.530 9.670 9.320 9.440 103,630 +0.06(+0.64%)
Sep 26, 2022 9.290 9.860 9.210 9.380 250,007 -0.30(-3.10%)
Sep 23, 2022 9.660 9.730 9.390 9.680 263,527 -0.15(-1.53%)
Sep 22, 2022 10.22 10.22 9.800 9.830 222,260 -0.39(-3.82%)
Sep 21, 2022 10.71 10.84 10.19 10.22 264,106 -0.51(-4.75%)
Sep 20, 2022 10.99 11.01 10.63 10.73 125,952 -0.34(-3.07%)
Sep 19, 2022 11.24 11.39 10.90 11.07 179,043 -0.30(-2.64%)
Sep 16, 2022 12.02 12.02 11.37 11.37 290,255 -0.89(-7.26%)
Sep 15, 2022 12.61 13.18 12.10 12.26 691,389 -0.41(-3.24%)
Sep 14, 2022 12.45 12.85 12.11 12.67 298,581 +0.29(+2.34%)
Sep 13, 2022 12.50 12.76 12.25 12.38 426,887 -0.54(-4.18%)
Sep 12, 2022 12.50 12.96 12.38 12.92 330,140 +0.46(+3.69%)
Sep 09, 2022 12.19 12.49 12.19 12.46 217,454 +0.45(+3.75%)
Sep 08, 2022 11.24 12.13 11.24 12.01 329,585 -0.05(-0.41%)
Sep 07, 2022 11.74 12.06 11.64 12.06 173,946 +0.38(+3.25%)
Sep 06, 2022 11.55 11.91 11.22 11.68 301,151 +0.26(+2.28%)
Sep 02, 2022 11.80 11.80 11.29 11.42 329,359 -0.18(-1.55%)
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.