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 )

20.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 8.160 8.360 8.030 8.230 32,304 +0.09(+1.11%)
Apr 27, 2023 8.000 8.140 7.960 8.140 22,823 +0.22(+2.78%)
Apr 26, 2023 8.120 8.360 7.820 7.920 48,901 -0.18(-2.22%)
Apr 25, 2023 7.980 8.230 7.980 8.100 115,933 -0.01(-0.12%)
Apr 24, 2023 8.240 8.240 8.010 8.110 21,805 -0.07(-0.86%)
Apr 21, 2023 8.190 8.255 8.025 8.180 52,669 +0.00(+0.00%)
Apr 20, 2023 8.020 8.250 7.810 8.180 36,338 -0.11(-1.33%)
Apr 19, 2023 8.680 8.680 8.220 8.290 20,270 -0.42(-4.82%)
Apr 18, 2023 8.890 8.920 8.655 8.710 63,444 -0.10(-1.14%)
Apr 17, 2023 8.790 8.870 8.700 8.810 22,470 -0.06(-0.68%)
Apr 14, 2023 8.980 9.060 8.720 8.870 21,264 -0.04(-0.45%)
Apr 13, 2023 8.770 8.950 8.770 8.910 20,208 +0.19(+2.18%)
Apr 12, 2023 8.960 8.960 8.570 8.720 21,772 -0.09(-1.02%)
Apr 11, 2023 8.750 8.870 8.640 8.810 24,005 +0.08(+0.92%)
Apr 10, 2023 8.510 8.770 8.480 8.730 38,016 +0.18(+2.11%)
Apr 06, 2023 8.560 8.570 8.410 8.550 18,042 +0.00(+0.00%)
Apr 05, 2023 8.540 8.550 8.210 8.550 34,829 -0.05(-0.58%)
Apr 04, 2023 8.970 8.998 8.550 8.600 21,460 -0.36(-4.02%)
Apr 03, 2023 8.800 9.015 8.760 8.960 40,405 +0.10(+1.13%)
Mar 31, 2023 8.550 9.025 8.510 8.860 94,790 +0.31(+3.63%)
Mar 30, 2023 8.660 8.660 8.400 8.550 35,505 +0.05(+0.59%)
Mar 29, 2023 8.450 8.630 8.410 8.500 30,840 +0.07(+0.83%)
Mar 28, 2023 8.070 8.620 8.070 8.430 80,652 +0.27(+3.31%)
Mar 27, 2023 8.110 8.170 7.980 8.160 126,071 +0.18(+2.26%)
Mar 24, 2023 7.860 8.005 7.860 7.980 64,029 -0.01(-0.13%)
Mar 23, 2023 7.820 8.000 7.795 7.990 71,731 +0.24(+3.10%)
Mar 22, 2023 7.990 8.055 7.735 7.750 36,741 -0.26(-3.25%)
Mar 21, 2023 7.750 8.040 7.630 8.010 41,734 +0.38(+4.98%)
Mar 20, 2023 7.690 7.820 7.520 7.630 32,594 -0.03(-0.39%)
Mar 17, 2023 7.810 7.860 7.580 7.660 76,360 -0.22(-2.79%)
Mar 16, 2023 7.760 7.910 7.715 7.880 46,272 +0.05(+0.64%)
Mar 15, 2023 7.440 7.840 7.380 7.830 76,581 +0.15(+1.95%)
Mar 14, 2023 7.440 7.840 7.260 7.680 103,116 +0.39(+5.35%)
Mar 13, 2023 7.340 7.540 7.070 7.290 104,344 -0.21(-2.80%)
Mar 10, 2023 8.060 8.060 7.500 7.500 163,849 -0.64(-7.86%)
Mar 09, 2023 8.440 8.500 8.130 8.140 31,945 -0.32(-3.78%)
Mar 08, 2023 8.550 8.600 8.270 8.460 34,073 -0.05(-0.59%)
Mar 07, 2023 8.420 8.770 8.360 8.510 117,197 +0.09(+1.07%)
Mar 06, 2023 8.630 8.630 8.260 8.420 76,593 -0.26(-3.00%)
Mar 03, 2023 8.940 9.020 8.620 8.680 38,000 -0.20(-2.25%)
Mar 02, 2023 8.820 8.970 8.760 8.880 179,831 -0.05(-0.56%)
Mar 01, 2023 8.930 9.030 8.820 8.930 68,516 -0.02(-0.22%)
Feb 28, 2023 8.780 9.220 8.780 8.950 106,021 +0.14(+1.59%)
Feb 27, 2023 8.960 9.040 8.700 8.810 101,027 -0.02(-0.23%)
Feb 24, 2023 9.700 9.740 8.670 8.830 366,080 +0.77(+9.55%)
Feb 23, 2023 8.090 8.269 7.900 8.060 114,458 +0.06(+0.75%)
Feb 22, 2023 8.050 8.220 7.985 8.000 64,553 +0.00(+0.00%)
Feb 21, 2023 8.310 8.310 7.930 8.000 137,408 -0.51(-5.99%)
Feb 17, 2023 9.210 9.210 8.475 8.510 62,401 -0.75(-8.10%)
Feb 16, 2023 8.980 9.360 8.970 9.260 91,411 +0.08(+0.87%)
Feb 15, 2023 8.860 9.245 8.840 9.180 49,945 +0.27(+3.03%)
Feb 14, 2023 8.710 9.030 8.710 8.910 38,854 +0.05(+0.56%)
Feb 13, 2023 8.770 8.930 8.550 8.860 52,176 +0.11(+1.26%)
Feb 10, 2023 8.900 8.985 8.600 8.750 79,144 -0.20(-2.23%)
Feb 09, 2023 9.160 9.200 8.950 8.950 61,120 -0.09(-1.00%)
Feb 08, 2023 9.070 9.250 8.970 9.040 54,727 -0.11(-1.20%)
Feb 07, 2023 9.260 9.340 8.850 9.150 115,907 -0.19(-2.03%)
Feb 06, 2023 9.260 9.560 9.220 9.340 92,538 -0.05(-0.53%)
Feb 03, 2023 9.360 9.561 9.290 9.390 86,729 -0.14(-1.47%)
Feb 02, 2023 9.360 9.705 9.360 9.530 113,131 +0.39(+4.27%)
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.