Priority Technology Holdings Inc (PRTH) Historical Stock Data
3.21 ↑0.01 (0.31%)
As of April 30, 2024, 10:48am EST.
Historical Data
In the past 30 trading days, PRTH is down -0.39% a day on average. There have been 15 days where Priority Technology Holdings Inc closed green and 15 days where PRTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.20 | 3.20 | ↑$0.00 (0.00%) | 3.18 | 3.24 | 39.07K |
| 2024-04-26 | 3.17 | 3.17 | ↓$0.00 (-0.16%) | 3.12 | 3.20 | 18.89K |
| 2024-04-25 | 3.13 | 3.12 | ↓$0.01 (-0.32%) | 3.06 | 3.16 | 27.63K |
| 2024-04-24 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.13 | 3.18 | 28.63K |
| 2024-04-23 | 3.20 | 3.18 | ↓$0.02 (-0.63%) | 3.17 | 3.28 | 16.84K |
| 2024-04-22 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.17 | 3.22 | 7.37K |
| 2024-04-19 | 3.16 | 3.22 | ↑$0.06 (1.90%) | 3.16 | 3.25 | 11.16K |
| 2024-04-18 | 3.16 | 3.16 | ↑$0.00 (0.00%) | 3.16 | 3.19 | 16.49K |
| 2024-04-17 | 3.13 | 3.16 | ↑$0.03 (0.95%) | 3.13 | 3.18 | 6.27K |
| 2024-04-16 | 3.13 | 3.13 | ↑$0.00 (0.00%) | 3.13 | 3.20 | 8.14K |
| 2024-04-15 | 3.15 | 3.13 | ↓$0.02 (-0.63%) | 3.09 | 3.19 | 11.14K |
| 2024-04-12 | 3.21 | 3.15 | ↓$0.06 (-1.87%) | 3.15 | 3.25 | 102.10K |
| 2024-04-11 | 3.12 | 3.20 | ↑$0.09 (2.73%) | 3.10 | 3.20 | 14.10K |
| 2024-04-10 | 3.16 | 3.11 | ↓$0.06 (-1.74%) | 2.82 | 3.18 | 65.27K |
| 2024-04-09 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.19 | 3.25 | 17.89K |
| 2024-04-08 | 3.22 | 3.24 | ↑$0.02 (0.66%) | 3.22 | 3.25 | 10.02K |
| 2024-04-05 | 3.25 | 3.21 | ↓$0.04 (-1.23%) | 3.18 | 3.25 | 19.32K |
| 2024-04-04 | 3.31 | 3.28 | ↓$0.03 (-0.91%) | 3.25 | 3.31 | 23.83K |
| 2024-04-03 | 3.24 | 3.26 | ↑$0.02 (0.62%) | 3.23 | 3.29 | 11.48K |
| 2024-04-02 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.18 | 3.26 | 13.79K |
| 2024-04-01 | 3.32 | 3.22 | ↓$0.10 (-3.01%) | 3.16 | 3.44 | 41.05K |
| 2024-03-28 | 3.29 | 3.27 | ↓$0.02 (-0.61%) | 3.23 | 3.31 | 118.69K |
| 2024-03-27 | 3.21 | 3.32 | ↑$0.11 (3.43%) | 3.21 | 3.32 | 48.66K |
| 2024-03-26 | 3.19 | 3.22 | ↑$0.03 (0.94%) | 3.19 | 3.27 | 16.46K |
| 2024-03-25 | 3.21 | 3.16 | ↓$0.05 (-1.56%) | 3.16 | 3.28 | 38.28K |
| 2024-03-22 | 3.25 | 3.21 | ↓$0.04 (-1.23%) | 3.21 | 3.29 | 20.07K |
| 2024-03-21 | 3.24 | 3.25 | ↑$0.01 (0.31%) | 3.20 | 3.50 | 55.99K |
| 2024-03-20 | 3.29 | 3.15 | ↓$0.14 (-4.26%) | 3.15 | 3.54 | 66.32K |
| 2024-03-19 | 3.22 | 3.25 | ↑$0.03 (0.93%) | 3.22 | 3.42 | 62.08K |
| 2024-03-18 | 3.40 | 3.23 | ↓$0.17 (-5.00%) | 3.14 | 3.40 | 68.24K |
Create an account or log in to view more rows.
$PRTH the end is near
$PRTH Growth/Value
$PRTH very nice
$PRTH take what we can get
$PRTH rocket fuel tanks are full. Gonna shoot to the stars
$PRTH hot trash
$PRTH hang tight
ignore fud and buy dips if you can
everyone be okay????
$PRTH Keep up the pressure.
$PRTH time to make a big run Monday morning. Let's get it! ????????????????????????????
$PRTH LOADING UP HERE!