Priority Technology Holdings, Inc. (PRTH)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:09PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 3.6650 | 3.7400 | 3.6000 | 3.7250 | 3.7250 | 33,257 |
| 10 may 2024 | 3.5800 | 3.6500 | 3.5300 | 3.6400 | 3.6400 | 23,800 |
| 09 may 2024 | 3.5100 | 3.5790 | 3.4210 | 3.5400 | 3.5400 | 33,600 |
| 08 may 2024 | 3.4100 | 3.5500 | 3.3900 | 3.4800 | 3.4800 | 57,200 |
| 07 may 2024 | 3.2900 | 3.5100 | 3.2900 | 3.4400 | 3.4400 | 27,400 |
| 06 may 2024 | 3.2100 | 3.3600 | 3.2100 | 3.2500 | 3.2500 | 28,500 |
| 03 may 2024 | 3.2500 | 3.2500 | 3.1900 | 3.1900 | 3.1900 | 17,000 |
| 02 may 2024 | 3.1700 | 3.2200 | 3.0700 | 3.2000 | 3.2000 | 45,800 |
| 01 may 2024 | 3.2000 | 3.2200 | 3.1200 | 3.1600 | 3.1600 | 12,100 |
| 30 abr 2024 | 3.2000 | 3.2900 | 3.1700 | 3.2100 | 3.2100 | 32,500 |
| 29 abr 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 39,100 |
| 26 abr 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1650 | 3.1650 | 18,900 |
| 25 abr 2024 | 3.1300 | 3.1600 | 3.0600 | 3.1200 | 3.1200 | 27,600 |
| 24 abr 2024 | 3.1500 | 3.1800 | 3.1300 | 3.1500 | 3.1500 | 28,600 |
| 23 abr 2024 | 3.2000 | 3.2800 | 3.1700 | 3.1800 | 3.1800 | 16,800 |
| 22 abr 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2100 | 3.2100 | 7,400 |
| 19 abr 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 11,200 |
| 18 abr 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | 16,500 |
| 17 abr 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 6,300 |
| 16 abr 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 8,100 |
| 15 abr 2024 | 3.1500 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 11,100 |
| 12 abr 2024 | 3.2100 | 3.2500 | 3.1500 | 3.1500 | 3.1500 | 102,100 |
| 11 abr 2024 | 3.1150 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 14,100 |
| 10 abr 2024 | 3.1600 | 3.1800 | 2.8190 | 3.1050 | 3.1050 | 65,300 |
| 09 abr 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2000 | 3.2000 | 17,900 |
| 08 abr 2024 | 3.2190 | 3.2450 | 3.2190 | 3.2400 | 3.2400 | 10,000 |
| 05 abr 2024 | 3.2500 | 3.2500 | 3.1800 | 3.2100 | 3.2100 | 19,300 |
| 04 abr 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2800 | 3.2800 | 23,800 |
| 03 abr 2024 | 3.2400 | 3.2850 | 3.2250 | 3.2600 | 3.2600 | 11,500 |
| 02 abr 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 13,800 |
| 01 abr 2024 | 3.3200 | 3.4400 | 3.1600 | 3.2200 | 3.2200 | 41,000 |
| 28 mar 2024 | 3.2900 | 3.3050 | 3.2300 | 3.2700 | 3.2700 | 118,700 |
| 27 mar 2024 | 3.2100 | 3.3200 | 3.2100 | 3.3200 | 3.3200 | 48,700 |
| 26 mar 2024 | 3.1900 | 3.2690 | 3.1900 | 3.2200 | 3.2200 | 16,500 |
| 25 mar 2024 | 3.2100 | 3.2830 | 3.1600 | 3.1600 | 3.1600 | 38,300 |
| 22 mar 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2100 | 3.2100 | 20,100 |
| 21 mar 2024 | 3.2400 | 3.5000 | 3.2000 | 3.2500 | 3.2500 | 56,000 |
| 20 mar 2024 | 3.2900 | 3.5400 | 3.1500 | 3.1500 | 3.1500 | 66,300 |
| 19 mar 2024 | 3.2200 | 3.4200 | 3.2200 | 3.2500 | 3.2500 | 62,100 |
| 18 mar 2024 | 3.4000 | 3.4000 | 3.1400 | 3.2300 | 3.2300 | 68,200 |
| 15 mar 2024 | 3.1200 | 3.3600 | 3.1200 | 3.3500 | 3.3500 | 158,600 |
| 14 mar 2024 | 3.1600 | 3.2100 | 3.1300 | 3.1400 | 3.1400 | 30,100 |
| 13 mar 2024 | 3.1300 | 3.3000 | 3.1300 | 3.1550 | 3.1550 | 84,300 |
| 12 mar 2024 | 3.2800 | 3.5000 | 3.1300 | 3.1300 | 3.1300 | 30,800 |
| 11 mar 2024 | 3.1900 | 3.2300 | 3.1300 | 3.1300 | 3.1300 | 45,400 |
| 08 mar 2024 | 3.2400 | 3.2610 | 3.1500 | 3.1600 | 3.1600 | 8,000 |
| 07 mar 2024 | 3.1800 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 9,900 |
| 06 mar 2024 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 11,300 |
| 05 mar 2024 | 3.2400 | 3.3600 | 3.1800 | 3.1800 | 3.1800 | 11,200 |
| 04 mar 2024 | 3.2500 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 29,300 |
| 01 mar 2024 | 3.3100 | 3.4240 | 3.1500 | 3.2050 | 3.2050 | 27,600 |
| 29 feb 2024 | 3.3100 | 3.4300 | 3.3000 | 3.3100 | 3.3100 | 10,700 |
| 28 feb 2024 | 3.1300 | 3.3900 | 3.1300 | 3.2200 | 3.2200 | 17,100 |
| 27 feb 2024 | 3.1700 | 3.3300 | 3.1100 | 3.1400 | 3.1400 | 24,100 |
| 26 feb 2024 | 3.1300 | 3.2500 | 3.1200 | 3.2100 | 3.2100 | 19,500 |
| 23 feb 2024 | 3.2400 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 10,000 |
| 22 feb 2024 | 3.1600 | 3.3000 | 3.0700 | 3.1500 | 3.1500 | 29,800 |
| 21 feb 2024 | 3.1200 | 3.1900 | 3.0900 | 3.1500 | 3.1500 | 13,800 |
| 20 feb 2024 | 3.4100 | 3.4100 | 3.1600 | 3.1700 | 3.1700 | 18,200 |
| 16 feb 2024 | 3.4600 | 3.4600 | 3.3600 | 3.3700 | 3.3700 | 13,200 |
| 15 feb 2024 | 3.3600 | 3.4700 | 3.2900 | 3.4600 | 3.4600 | 17,500 |
| 14 feb 2024 | 3.1900 | 3.3500 | 3.0700 | 3.3500 | 3.3500 | 15,000 |
| 13 feb 2024 | 3.2000 | 3.3100 | 3.0700 | 3.0700 | 3.0700 | 24,800 |
| 12 feb 2024 | 3.3100 | 3.5300 | 3.2600 | 3.3100 | 3.3100 | 20,700 |
| 09 feb 2024 | 3.1600 | 3.3100 | 3.1500 | 3.2600 | 3.2600 | 21,600 |
| 08 feb 2024 | 3.1500 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 18,500 |
| 07 feb 2024 | 3.2500 | 3.2700 | 3.1300 | 3.1300 | 3.1300 | 10,800 |
| 06 feb 2024 | 3.2600 | 3.2600 | 3.1300 | 3.1900 | 3.1900 | 10,400 |
| 05 feb 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 15,900 |
| 02 feb 2024 | 3.4600 | 3.4600 | 3.3000 | 3.3100 | 3.3100 | 6,100 |
| 01 feb 2024 | 3.5400 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 10,100 |
| 31 ene 2024 | 3.6900 | 3.7000 | 3.5500 | 3.5500 | 3.5500 | 10,300 |
| 30 ene 2024 | 3.7800 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | 13,800 |
| 29 ene 2024 | 3.5100 | 3.6900 | 3.4580 | 3.6900 | 3.6900 | 6,100 |
| 26 ene 2024 | 3.6900 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 7,500 |
| 25 ene 2024 | 3.7800 | 3.7800 | 3.5500 | 3.6000 | 3.6000 | 13,400 |
| 24 ene 2024 | 3.7800 | 3.7800 | 3.6900 | 3.6900 | 3.6900 | 9,900 |
| 23 ene 2024 | 3.7800 | 3.7880 | 3.6300 | 3.6300 | 3.6300 | 11,900 |
| 22 ene 2024 | 3.6000 | 3.7900 | 3.5680 | 3.7200 | 3.7200 | 30,000 |
| 19 ene 2024 | 3.4300 | 3.5700 | 3.3260 | 3.5500 | 3.5500 | 15,400 |
| 18 ene 2024 | 3.3100 | 3.4500 | 3.2000 | 3.3300 | 3.3300 | 33,400 |
| 17 ene 2024 | 3.2500 | 3.5100 | 3.1900 | 3.2800 | 3.2800 | 71,200 |
| 16 ene 2024 | 3.5400 | 3.5400 | 3.1700 | 3.2500 | 3.2500 | 84,600 |
| 12 ene 2024 | 3.8100 | 3.8800 | 3.6210 | 3.6700 | 3.6700 | 18,800 |
| 11 ene 2024 | 3.6200 | 3.7700 | 3.6020 | 3.7100 | 3.7100 | 32,000 |
| 10 ene 2024 | 3.7600 | 3.8600 | 3.7000 | 3.7300 | 3.7300 | 16,100 |
| 09 ene 2024 | 3.6100 | 3.8600 | 3.6000 | 3.7600 | 3.7600 | 26,700 |
| 08 ene 2024 | 3.4800 | 3.7100 | 3.3900 | 3.7100 | 3.7100 | 19,800 |
| 05 ene 2024 | 3.4300 | 3.5200 | 3.2090 | 3.3900 | 3.3900 | 80,500 |
| 04 ene 2024 | 3.4000 | 3.5000 | 3.2280 | 3.4300 | 3.4300 | 24,700 |
| 03 ene 2024 | 3.5800 | 3.7650 | 3.3000 | 3.3100 | 3.3100 | 49,800 |
| 02 ene 2024 | 3.5400 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 53,100 |
| 29 dic 2023 | 3.6400 | 3.7700 | 3.4600 | 3.5600 | 3.5600 | 40,300 |
| 28 dic 2023 | 3.7800 | 3.9000 | 3.6000 | 3.6400 | 3.6400 | 14,600 |
| 27 dic 2023 | 3.5900 | 3.8000 | 3.4800 | 3.7900 | 3.7900 | 13,000 |
| 26 dic 2023 | 3.7900 | 3.9400 | 3.5400 | 3.5900 | 3.5900 | 27,500 |
| 22 dic 2023 | 3.6300 | 3.7200 | 3.4100 | 3.4600 | 3.4600 | 33,700 |
| 21 dic 2023 | 3.7000 | 3.7200 | 3.5750 | 3.7200 | 3.7200 | 17,100 |
| 20 dic 2023 | 3.4700 | 3.6300 | 3.4000 | 3.6000 | 3.6000 | 20,200 |
| 19 dic 2023 | 3.8300 | 3.9500 | 3.3000 | 3.4550 | 3.4550 | 38,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.