Priority Technology Holdings Inc (PRTH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 10.9243697479 | 4.76 | 5.3 | 4.7592 | 40582 | 4.96986244 | CS |
| 4 | 0.96 | 22.2222222222 | 4.32 | 5.39 | 3.92 | 60448 | 4.87708012 | CS |
| 12 | 2.09 | 65.5172413793 | 3.19 | 5.39 | 3.06 | 54294 | 4.30329403 | CS |
| 26 | 1.67 | 46.2603878116 | 3.61 | 5.39 | 2.819 | 41074 | 3.89914592 | CS |
| 52 | 1.59 | 43.0894308943 | 3.69 | 5.39 | 2.62 | 31132 | 3.770211 | CS |
| 156 | -1.38 | -20.7207207207 | 6.66 | 7.85 | 2.62 | 43668 | 5.04553727 | CS |
| 260 | -2.52 | -32.3076923077 | 7.8 | 9.4955 | 1.3275 | 51894 | 4.71446846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 4.98 | 0.02 | 0.40 | 5.0199999 | 5.105 | 4.9368 | 56755 |
| 1720218900 | 4.96 | -0.06 | -1.20 | 4.97 | 5.0599999 | 4.9475 | 65172 |
| 1720040640 | 5.0199999 | 0.07 | 1.41 | 4.93 | 5.0199999 | 4.9 | 12426 |
| 1719959700 | 4.95 | 0.19 | 3.99 | 4.76 | 4.96 | 4.7592 | 27973 |
| 1719873300 | 4.76 | -0.1 | -2.06 | 5.32 | 5.34 | 4.71 | 73849 |
| 1719614100 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1719527700 | 4.86 | 0.01 | 0.21 | 4.89 | 4.9699 | 4.8099999 | 22859 |
| 1719441300 | 4.85 | 0.01 | 0.21 | 4.76 | 4.87 | 4.75 | 29025 |
| 1719354900 | 4.84 | -0.07 | -1.43 | 4.82 | 4.98 | 4.78 | 40286 |
| 1719268500 | 4.91 | 0.31 | 6.74 | 4.6 | 4.94 | 4.55 | 39897 |
| 1719009300 | 4.6 | -0.19 | -3.97 | 4.71 | 4.83 | 4.55 | 76991 |
| 1718922900 | 4.79 | 0.31 | 6.92 | 4.69 | 4.9 | 4.5 | 62174 |
| 1718750100 | 4.48 | 0.14 | 3.23 | 4.34 | 4.6699 | 4.29 | 51312 |
| 1718663700 | 4.34 | 0.01 | 0.23 | 4.37 | 4.4399 | 4.0911 | 24785 |
| 1718404500 | 4.33 | 0.14 | 3.34 | 4.13 | 4.33 | 4.13 | 28783 |
| 1718318100 | 4.19 | 0.09 | 2.20 | 4 | 4.26 | 4 | 37106 |
| 1718231700 | 4.1 | -0.13 | -3.07 | 4.25 | 4.365 | 3.92 | 45105 |
| 1718145300 | 4.23 | -0.13 | -2.98 | 4.32 | 4.41 | 4.05 | 25731 |
| 1718058900 | 4.36 | -0.09 | -2.02 | 4.4 | 4.45 | 4.34 | 20109 |
| 1717799700 | 4.45 | 0.13 | 3.01 | 4.3099999 | 4.5 | 4.1825 | 12435 |
| 1717713300 | 4.32 | 0.11 | 2.61 | 4.19 | 4.36 | 4.1738 | 16763 |
| 1717626900 | 4.21 | 0.01 | 0.24 | 4.2 | 4.35 | 4.0599999 | 35340 |
| 1717540500 | 4.2 | -0.42 | -9.09 | 4.58 | 4.7916 | 4.08 | 54429 |
| 1717454100 | 4.62 | 0.05 | 1.09 | 4.57 | 4.8 | 4.5 | 49794 |
| 1717194900 | 4.57 | 0.14 | 3.16 | 4.36 | 4.61 | 4.01 | 58054 |
| 1717108500 | 4.43 | -0.51 | -10.32 | 5.07 | 5.07 | 4.3501 | 97689 |
| 1717022100 | 4.94 | 0.08 | 1.65 | 4.98 | 5.05 | 4.8663999 | 61973 |
| 1716935700 | 4.86 | 0.4 | 8.97 | 4.47 | 4.97 | 4.47 | 40873 |
| 1716590100 | 4.46 | 0.28 | 6.70 | 4.16 | 4.675 | 4.16 | 212809 |
| 1716503700 | 4.18 | 0.74 | 21.51 | 3.4 | 4.2497 | 3.35 | 622626 |
| 1716417300 | 3.44 | -0.02 | -0.58 | 3.45 | 3.49 | 3.41 | 26487 |
| 1716330900 | 3.46 | 0.02 | 0.58 | 3.43 | 3.6 | 3.43 | 12428 |
| 1716244500 | 3.44 | 0 | 0.00 | 3.44 | 3.525 | 3.36 | 40766 |
| 1715985300 | 3.44 | -0.01 | -0.29 | 3.45 | 3.495 | 3.39 | 17163 |
| 1715898900 | 3.45 | 0.01 | 0.29 | 3.47 | 3.535 | 3.42 | 21051 |
| 1715812500 | 3.44 | -0.05 | -1.43 | 3.53 | 3.57 | 3.42 | 24452 |
| 1715726100 | 3.49 | -0.15 | -4.12 | 3.74 | 3.74 | 3.46 | 75610 |
| 1715639700 | 3.64 | 0 | 0.00 | 3.69 | 3.74 | 3.59 | 48658 |
| 1715380500 | 3.64 | 0.1 | 2.82 | 3.58 | 3.65 | 3.53 | 23769 |
| 1715294100 | 3.54 | 0.06 | 1.72 | 3.51 | 3.5787 | 3.4213 | 33613 |
| 1715207700 | 3.48 | 0.04 | 1.16 | 3.41 | 3.55 | 3.39 | 57154 |
| 1715121300 | 3.44 | 0.19 | 5.85 | 3.29 | 3.51 | 3.29 | 27437 |
| 1715034900 | 3.25 | 0.06 | 1.88 | 3.21 | 3.36 | 3.21 | 28519 |
| 1714775700 | 3.19 | -0.01 | -0.31 | 3.25 | 3.25 | 3.19 | 16964 |
| 1714689300 | 3.2 | 0.04 | 1.27 | 3.17 | 3.22 | 3.07 | 45802 |
| 1714602900 | 3.16 | -0.05 | -1.56 | 3.2 | 3.25 | 3.12 | 12076 |
| 1714516500 | 3.21 | 0.01 | 0.31 | 3.2 | 3.29 | 3.16 | 32490 |
| 1714430100 | 3.2 | 0.04 | 1.11 | 3.17 | 3.24 | 3.17 | 39074 |
| 1714170900 | 3.165 | 0.04 | 1.44 | 3.13 | 3.2 | 3.12 | 18891 |
| 1714084500 | 3.12 | -0.03 | -0.95 | 3.13 | 3.16 | 3.06 | 27634 |
| 1713998100 | 3.15 | -0.03 | -0.94 | 3.15 | 3.19 | 3.13 | 28627 |
| 1713911700 | 3.18 | -0.03 | -0.93 | 3.2 | 3.2799999 | 3.17 | 16837 |
| 1713825300 | 3.21 | -0.01 | -0.31 | 3.2 | 3.22 | 3.17 | 7372 |
| 1713566100 | 3.22 | 0.06 | 1.90 | 3.16 | 3.25 | 3.16 | 11160 |
| 1713479700 | 3.16 | 0 | 0.00 | 3.16 | 3.19 | 3.16 | 16490 |
| 1713393300 | 3.16 | 0.03 | 0.96 | 3.17 | 3.18 | 3.13 | 6273 |
| 1713306900 | 3.13 | 0 | 0.00 | 3.13 | 3.2 | 3.13 | 8138 |
| 1713220500 | 3.13 | -0.02 | -0.63 | 3.15 | 3.19 | 3.09 | 11136 |
| 1712961300 | 3.15 | -0.05 | -1.56 | 3.15 | 3.25 | 3.15 | 102100 |
| 1712874900 | 3.2 | 0.1 | 3.06 | 3.11 | 3.2 | 3.1 | 14099 |
| 1712788500 | 3.105 | -0.1 | -2.97 | 3.16 | 3.22 | 2.819 | 65266 |
| 1712702100 | 3.2 | -0.04 | -1.23 | 3.25 | 3.25 | 3.19 | 17892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
