Priority Technology Holdings Inc (PRTH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.22 | 17.8623718887 | 6.83 | 8.9 | 6.75 | 252643 | 8.0394711 | CS |
| 4 | 1.52 | 23.2771822358 | 6.53 | 8.9 | 5.01 | 108463 | 7.10198491 | CS |
| 12 | 3.14 | 63.9511201629 | 4.91 | 8.9 | 4.91 | 80719 | 6.6734582 | CS |
| 26 | 4.52 | 128.045325779 | 3.53 | 8.9 | 3.35 | 69054 | 5.82794159 | CS |
| 52 | 4.29 | 114.095744681 | 3.76 | 8.9 | 2.79 | 49482 | 5.10075618 | CS |
| 156 | 1.4 | 21.0526315789 | 6.65 | 8.9 | 2.62 | 40974 | 4.80256796 | CS |
| 260 | 4.81 | 148.456790123 | 3.24 | 9.4955 | 1.3275 | 55530 | 4.84866462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627300 | 8.22 | -0.21 | -2.49 | 8.46 | 8.49 | 8.08 | 273307 |
| 1731540900 | 8.43 | -0.12 | -1.40 | 8.6 | 8.7 | 8.31 | 208362 |
| 1731454500 | 8.55 | 1.16 | 15.70 | 7.5 | 8.9 | 7.49 | 352290 |
| 1731368100 | 7.39 | 0.4 | 5.72 | 7.08 | 7.4 | 7.01 | 323585 |
| 1731108900 | 6.99 | 0.36 | 5.43 | 6.83 | 7.23 | 6.75 | 93128 |
| 1731022500 | 6.63 | -0.01 | -0.15 | 6.65 | 7.8 | 6.61 | 144933 |
| 1730936100 | 6.64 | 1.01 | 17.94 | 6.01 | 6.655 | 5.96 | 107236 |
| 1730849700 | 5.63 | 0.58 | 11.49 | 5.075 | 5.7 | 5.01 | 89360 |
| 1730763300 | 5.05 | -0.29 | -5.43 | 5.26 | 5.32 | 5.04 | 94402 |
| 1730500500 | 5.34 | -0.05 | -0.93 | 5.44 | 5.45 | 5.212 | 42595 |
| 1730414100 | 5.39 | -0.17 | -3.06 | 5.48 | 5.5599999 | 5.3507999 | 29316 |
| 1730327700 | 5.5599999 | 0.01 | 0.18 | 5.65 | 5.775 | 5.5599999 | 24817 |
| 1730241300 | 5.55 | 0.09 | 1.65 | 5.4 | 5.55 | 5.37 | 30905 |
| 1730154900 | 5.46 | 0.2 | 3.80 | 5.34 | 5.5 | 5.34 | 35662 |
| 1729895700 | 5.26 | -0.08 | -1.50 | 5.3099999 | 5.43 | 5.25 | 121114 |
| 1729809300 | 5.34 | -0.28 | -4.98 | 5.64 | 5.72 | 5.33 | 35541 |
| 1729722900 | 5.62 | -0.2 | -3.44 | 5.78 | 5.82 | 5.62 | 41400 |
| 1729636500 | 5.82 | -0.18 | -3.00 | 5.95 | 6.01 | 5.74 | 59147 |
| 1729550100 | 6 | -0.29 | -4.61 | 6.24 | 6.33 | 6 | 25306 |
| 1729290900 | 6.29 | -0.19 | -2.93 | 6.53 | 6.53 | 6.281 | 18495 |
| 1729204500 | 6.48 | -0.03 | -0.46 | 6.58 | 6.61 | 6.37 | 55869 |
| 1729118100 | 6.51 | 0.16 | 2.52 | 6.43 | 6.64 | 6.35 | 163842 |
| 1729031700 | 6.35 | 0.11 | 1.76 | 6.23 | 6.49 | 6.2114 | 23968 |
| 1728945300 | 6.24 | -0.1 | -1.58 | 6.34 | 6.4 | 6.21 | 24066 |
| 1728686100 | 6.34 | 0.01 | 0.16 | 6.36 | 6.42 | 6.3099999 | 18939 |
| 1728599700 | 6.33 | -0.13 | -2.01 | 6.3099999 | 6.49 | 6.28 | 27987 |
| 1728513300 | 6.46 | 0.34 | 5.56 | 6.18 | 6.5 | 6.17 | 25364 |
| 1728426900 | 6.12 | -0.34 | -5.26 | 6.54 | 6.54 | 6.12 | 30269 |
| 1728340500 | 6.46 | 0.16 | 2.54 | 6.25 | 6.465 | 6.184 | 24178 |
| 1728081300 | 6.3 | 0.27 | 4.48 | 6.2 | 6.38 | 6.1534 | 25682 |
| 1727994900 | 6.03 | 0.13 | 2.20 | 5.9658 | 6.1678 | 5.92 | 40649 |
| 1727908500 | 5.9 | -0.35 | -5.60 | 6.29 | 6.3045 | 5.9 | 44002 |
| 1727822100 | 6.25 | -0.58 | -8.49 | 6.74 | 6.8264 | 6.23 | 97451 |
| 1727735520 | 6.83 | -0.02 | -0.29 | 6.85 | 6.895 | 6.71 | 38059 |
| 1727476500 | 6.85 | -0.13 | -1.86 | 7.04 | 7.04 | 6.72 | 67433 |
| 1727390100 | 6.98 | -0.07 | -0.99 | 7.21 | 7.3765 | 6.84 | 64019 |
| 1727303700 | 7.05 | -0.11 | -1.54 | 7.11 | 7.22 | 6.96 | 46444 |
| 1727217300 | 7.16 | 0.31 | 4.53 | 6.85 | 7.17 | 6.6901 | 84761 |
| 1727130900 | 6.85 | 0.1 | 1.48 | 6.84 | 6.9372 | 6.6278 | 64322 |
| 1726871700 | 6.75 | 0.09 | 1.35 | 6.71 | 6.85 | 6.55 | 162079 |
| 1726785300 | 6.66 | 0.31 | 4.88 | 6.5 | 6.77 | 6.4 | 57516 |
| 1726698900 | 6.35 | -0.38 | -5.65 | 6.82 | 7 | 6.2 | 161959 |
| 1726612500 | 6.73 | 0.71 | 11.79 | 6.14 | 6.85 | 5.9734999 | 158011 |
| 1726526100 | 6.0199999 | -0.21 | -3.37 | 6.3099999 | 6.3099999 | 5.96 | 134674 |
| 1726266900 | 6.23 | 0.03 | 0.48 | 6.0199999 | 6.3438 | 6 | 175868 |
| 1726180500 | 6.2 | 0.4 | 6.90 | 5.86 | 6.23 | 5.86 | 237519 |
| 1726094100 | 5.8 | 0.18 | 3.20 | 5.57 | 5.84 | 5.5 | 16635 |
| 1726007700 | 5.62 | 0.12 | 2.18 | 5.375 | 5.63 | 5.3201 | 17443 |
| 1725921300 | 5.5 | 0.34 | 6.59 | 5.15 | 5.58 | 5.15 | 26248 |
| 1725662100 | 5.16 | -0.31 | -5.67 | 5.415 | 5.415 | 5.0199999 | 34711 |
| 1725575700 | 5.47 | -0.3 | -5.20 | 5.8099999 | 5.84 | 5.35 | 46526 |
| 1725489300 | 5.7699999 | -0.1 | -1.70 | 5.85 | 5.915 | 5.6 | 31263 |
| 1725402900 | 5.87 | -0.13 | -2.17 | 6 | 6 | 5.74 | 51830 |
| 1725057300 | 6 | 0.01 | 0.17 | 5.96 | 6 | 5.88 | 25607 |
| 1724970900 | 5.99 | 0.13 | 2.22 | 5.95 | 6.34 | 5.845 | 65705 |
| 1724884500 | 5.86 | -0.02 | -0.34 | 5.87 | 5.99 | 5.7275 | 71129 |
| 1724798100 | 5.88 | 0.19 | 3.34 | 5.71 | 5.97 | 5.48 | 26497 |
| 1724711700 | 5.69 | 0.56 | 10.92 | 5.22 | 5.69 | 5.18 | 51525 |
| 1724452500 | 5.13 | 0.24 | 4.91 | 4.91 | 5.15 | 4.91 | 45434 |
| 1724366100 | 4.89 | -0.04 | -0.81 | 4.91 | 5 | 4.89 | 18651 |
| 1724279700 | 4.93 | 0.14 | 2.92 | 4.86 | 5 | 4.78 | 48550 |
| 1724193300 | 4.79 | -0.11 | -2.24 | 5 | 5 | 4.62 | 35081 |
| 1724106900 | 4.9 | -0.09 | -1.80 | 5.0599999 | 5.0599999 | 4.84 | 85760 |
| 1723847700 | 4.99 | 0.02 | 0.40 | 5.08 | 5.08 | 4.9401 | 16960 |
| 1723761300 | 4.97 | 0.22 | 4.63 | 4.9 | 5 | 4.76 | 29190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
