Quantcast

Priority Technology Holdings, Inc. Common Stock Historical Stock Prices

PRTH 
$5.925
*  
0.135
2.33%
Get PRTH Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading PRTH now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PRTH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.68 5.95 5.54 5.925 6,665
04/25/2019 5.68 5.95 5.54 5.925 6,665
04/24/2019 5.7 5.79 5.6973 5.79 4,711
04/23/2019 5.9499 5.9499 5.8163 5.93 3,100
04/22/2019 5.8801 5.8801 5.75 5.78 3,291
04/18/2019 6.0527 6.0527 6 6 1,019
04/17/2019 6.005 6.005 6.005 6.005 00
04/16/2019 6.005 6.005 6.005 6.005 00
04/15/2019 6.16 6.25 6 6.005 14,303
04/12/2019 6.2 6.47 6.185 6.33 3,735
04/11/2019 6.18 6.231 6.18 6.231 1,857
04/10/2019 6.19 6.3 6.16 6.164 1,642
04/09/2019 6.27 6.27 6.25 6.25 3,782
04/08/2019 6.5 6.51 6.15 6.25 15,107
04/05/2019 6.49 6.49 6.175 6.25 8,307
04/04/2019 6.25 6.25 6.25 6.25 00
04/03/2019 6 6.64 6 6.25 17,994
04/02/2019 6.48 6.48 5.8174 5.8174 2,986
04/01/2019 6.42 6.62 6.42 6.5 10,599
03/29/2019 6.77 6.77 6.6 6.63 1,391
03/28/2019 6.795 6.795 6.64 6.64 314
03/27/2019 6.92 6.92 6.92 6.92 00
03/26/2019 6.95 6.95 6.8 6.92 8,306
03/25/2019 7.08 7.35 6.6 7.35 6,600
03/22/2019 6.777 6.78 6.66 6.78 1,452
03/21/2019 6.95 6.95 6.66 6.66 1,691
03/20/2019 6.91 6.91 6.91 6.91 100
03/19/2019 7.01 7.13 6.66 6.87 11,838
03/18/2019 7.2718 7.2718 6.54 6.97 6,079
03/15/2019 7.55 7.55 7.55 7.55 297
03/14/2019 8.23 8.23 7.5 7.5 1,020
03/13/2019 7.65 7.7 7.2701 7.3 3,120
03/12/2019 7.75 7.75 7.3 7.65 3,320
03/11/2019 6.47 7.89 6.47 7.89 4,608
03/08/2019 6.41 6.41 6.26 6.26 220
03/07/2019 6.25 6.25 6.25 6.25 525
03/06/2019 6.41 6.41 6.41 6.41 00
03/05/2019 6.41 6.41 6.41 6.41 00
03/04/2019 6.41 6.41 6.33 6.41 1,800
03/01/2019 6.4 6.4 6.4 6.4 00
02/28/2019 6.4 6.4 6.4 6.4 501
02/27/2019 6.47 6.47 6.47 6.47 00
02/26/2019 6.27 6.47 6.26 6.47 800
02/25/2019 6.2001 6.5 6.2001 6.5 2,300
02/22/2019 6.4195 6.4195 6.1 6.4 9,634
02/21/2019 6.1 6.2279 6.1 6.1 2,595
02/20/2019 5.67 6.26 5.67 6.26 994
02/19/2019 6.08 6.1699 5.78 6.1 10,191
02/15/2019 6.4805 6.4805 6.4805 6.4805 00
02/14/2019 6.3675 6.5 6.29 6.4805 6,763
02/13/2019 6.68 7.2499 6.3 6.5 1,700
02/12/2019 6.23 6.5 6.23 6.5 2,966
02/11/2019 6.2475 6.25 6.2475 6.25 3,000
02/08/2019 6.5 6.5 6.011 6.246 4,437
02/07/2019 6.4687 6.4687 6.4687 6.4687 00
02/06/2019 6.4687 6.4687 6.4687 6.4687 400
02/05/2019 6.302 6.3627 6.21 6.25 12,128
02/04/2019 6.1001 6.5 6.1001 6.35 4,300
02/01/2019 6.25 6.25 6.25 6.25 00
01/31/2019 6.4999 6.4999 6.1 6.25 8,456
01/30/2019 6.06 6.15 6.05 6.05 4,700
01/29/2019 6.05 6.09 6.05 6.09 3,101
01/28/2019 6.32 6.32 6.035 6.035 3,201
01/25/2019 6.2 6.2 6 6.1 8,500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio