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 )

18.50 -0.29 (-1.54%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 20, 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 (%)
Jun 30, 2023 10.43 10.68 10.33 10.56 36,177 +0.17(+1.64%)
Jun 29, 2023 10.43 10.70 10.39 10.39 33,119 -0.01(-0.10%)
Jun 28, 2023 10.48 10.49 10.31 10.40 37,418 -0.10(-0.95%)
Jun 27, 2023 10.34 10.72 10.12 10.50 69,468 +0.16(+1.55%)
Jun 26, 2023 10.55 10.74 10.29 10.34 67,112 -0.14(-1.34%)
Jun 23, 2023 10.79 10.97 10.40 10.48 133,375 -0.52(-4.73%)
Jun 22, 2023 11.10 11.47 10.86 11.00 84,010 -0.24(-2.14%)
Jun 21, 2023 10.98 11.37 10.91 11.24 130,258 +0.05(+0.45%)
Jun 20, 2023 10.49 11.24 10.49 11.19 154,375 +0.66(+6.27%)
Jun 16, 2023 10.26 10.55 10.03 10.53 271,404 +0.34(+3.34%)
Jun 15, 2023 10.43 10.60 10.00 10.19 65,509 -0.23(-2.21%)
Jun 14, 2023 10.19 10.48 10.08 10.42 67,836 +0.20(+1.96%)
Jun 13, 2023 10.04 10.32 10.00 10.22 60,523 +0.22(+2.20%)
Jun 12, 2023 9.990 10.22 9.900 10.00 70,486 -0.01(-0.10%)
Jun 09, 2023 9.870 10.11 9.800 10.01 46,034 +0.11(+1.11%)
Jun 08, 2023 10.03 10.12 9.760 9.900 69,703 -0.22(-2.17%)
Jun 07, 2023 10.00 10.23 9.850 10.12 99,965 +0.27(+2.74%)
Jun 06, 2023 9.530 10.14 9.530 9.850 28,241 +0.24(+2.50%)
Jun 05, 2023 10.53 10.59 9.330 9.610 71,013 -0.82(-7.86%)
Jun 02, 2023 10.25 10.58 10.13 10.43 82,537 +0.34(+3.37%)
Jun 01, 2023 9.460 10.21 9.450 10.09 108,139 +0.69(+7.34%)
May 31, 2023 9.320 9.635 9.015 9.400 368,107 +0.02(+0.21%)
May 30, 2023 9.780 9.810 8.860 9.380 98,797 -0.33(-3.40%)
May 26, 2023 9.790 9.944 9.710 9.710 76,013 -0.10(-1.02%)
May 25, 2023 10.10 10.10 9.670 9.810 83,884 -0.20(-2.00%)
May 24, 2023 9.790 10.07 9.760 10.01 146,304 +0.04(+0.40%)
May 23, 2023 9.910 10.07 9.880 9.970 41,816 +0.03(+0.30%)
May 22, 2023 9.780 10.04 9.630 9.940 81,735 +0.03(+0.30%)
May 19, 2023 9.720 10.12 9.630 9.910 61,284 +0.33(+3.44%)
May 18, 2023 9.360 9.695 9.360 9.580 38,238 +0.17(+1.81%)
May 17, 2023 9.230 9.480 9.139 9.410 32,541 +0.31(+3.41%)
May 16, 2023 9.270 9.630 9.075 9.100 101,894 -0.11(-1.19%)
May 15, 2023 9.070 9.280 9.000 9.210 36,959 +0.21(+2.33%)
May 12, 2023 9.270 9.285 8.980 9.000 31,580 -0.20(-2.17%)
May 11, 2023 9.190 9.469 8.941 9.200 52,991 -0.08(-0.86%)
May 10, 2023 9.200 9.500 9.140 9.280 82,274 +0.22(+2.43%)
May 09, 2023 8.610 9.310 8.610 9.060 251,566 +1.02(+12.69%)
May 08, 2023 8.380 8.380 7.940 8.040 110,782 -0.14(-1.71%)
May 05, 2023 8.070 8.490 8.070 8.180 42,751 +0.27(+3.41%)
May 04, 2023 7.920 8.050 7.755 7.910 53,780 -0.04(-0.50%)
May 03, 2023 8.140 8.200 7.855 7.950 41,082 -0.14(-1.73%)
May 02, 2023 8.220 8.330 7.900 8.090 75,806 -0.27(-3.23%)
May 01, 2023 8.230 8.550 8.195 8.360 52,960 +0.13(+1.58%)
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%)
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.