Priority Technology Holdings Inc (PRTH) Historical Stock Data
3.13 ↑0.00 (0.00%)
As of April 16, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PRTH is down -0.55% a day on average. There have been 13 days where Priority Technology Holdings Inc closed green and 17 days where PRTH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 3.12 | 3.35 | ↑$0.23 (7.37%) | 3.12 | 3.36 | 158.55K |
2024-03-14 | 3.16 | 3.14 | ↓$0.02 (-0.63%) | 3.13 | 3.21 | 30.07K |
2024-03-13 | 3.13 | 3.16 | ↑$0.02 (0.80%) | 3.13 | 3.30 | 84.27K |
2024-03-12 | 3.28 | 3.13 | ↓$0.15 (-4.57%) | 3.13 | 3.50 | 30.77K |
2024-03-11 | 3.19 | 3.13 | ↓$0.06 (-1.88%) | 3.13 | 3.23 | 45.39K |
2024-03-08 | 3.24 | 3.16 | ↓$0.08 (-2.47%) | 3.15 | 3.26 | 7.96K |
2024-03-07 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.15 | 3.25 | 9.88K |
2024-03-05 | 3.24 | 3.18 | ↓$0.06 (-1.85%) | 3.18 | 3.36 | 11.22K |
2024-03-04 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.16 | 3.25 | 29.29K |
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!