Stockscreener 앱 받기
9.30
7.55%
-0.76
시간 외 거래:
9.28
-0.02
-0.22%
Priority Technology Holdings Inc 주식 (PRTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $10.22 | $9.22 | $1.00 | 219,212.0 | -7.55% |
| 2024-11-27 | $10.45 | $9.41 | $1.04 | 426,098.0 | +0.40% |
| 2024-11-26 | $10.05 | $8.68 | $1.37 | 653,897.0 | +14.65% |
| 2024-11-25 | $9.85 | $8.34 | $1.51 | 567,806.0 | +8.98% |
| 2024-11-22 | $8.99 | $7.96 | $1.03 | 567,719.0 | -3.95% |
| 2024-11-21 | $8.88 | $8.25 | $0.635 | 129,329.0 | -2.45% |
| 2024-11-20 | $9.25 | $8.45 | $0.80 | 159,447.0 | -4.68% |
| 2024-11-19 | $9.02 | $8.38 | $0.64 | 192,451.0 | +6.90% |
| 2024-11-18 | $8.48 | $8.01 | $0.47 | 217,289.0 | +5.13% |
| 2024-11-15 | $8.21 | $7.95 | $0.26 | 127,943.0 | -2.80% |
| 2024-11-14 | $8.49 | $8.08 | $0.41 | 271,917.0 | -2.49% |
| 2024-11-13 | $8.70 | $8.31 | $0.39 | 210,879.0 | -1.40% |
| 2024-11-12 | $8.90 | $7.49 | $1.41 | 346,855.0 | +15.70% |
| 2024-11-11 | $7.40 | $7.01 | $0.39 | 329,782.0 | +5.72% |
| 2024-11-08 | $7.23 | $6.75 | $0.48 | 90,799.0 | +5.43% |
| 2024-11-07 | $7.80 | $6.61 | $1.19 | 149,111.0 | -0.15% |
| 2024-11-06 | $6.66 | $5.96 | $0.695 | 105,683.0 | +17.94% |
| 2024-11-05 | $5.70 | $5.01 | $0.69 | 89,511.0 | +11.49% |
| 2024-11-04 | $5.26 | $5.04 | $0.225 | 93,988.0 | -5.43% |
| 2024-11-01 | $5.53 | $5.21 | $0.313 | 41,709.0 | -0.93% |
Priority Technology Holdings Inc 주식 (PRTH) 연도별 가격 이력
이 심층 분석에서는 Priority Technology Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PRTH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Priority Technology Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Priority Technology Holdings Inc 주식 (PRTH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.45 | $5.01 | $5.44 | 5,210,637.0 | +72.54% |
| 2024-10 | $6.83 | $5.25 | $1.58 | 1,021,526.0 | -21.08% |
| 2024-09 | $7.38 | $5.02 | $2.36 | 1,664,168.0 | +13.83% |
| 2024-08 | $6.34 | $4.13 | $2.21 | 1,049,251.0 | +1.18% |
| 2024-07 | $6.87 | $4.71 | $2.16 | 1,254,551.0 | +12.31% |
| 2024-06 | $5.39 | $3.92 | $1.47 | 1,006,054.0 | +15.54% |
| 2024-05 | $5.07 | $3.07 | $2.00 | 1,675,670.0 | +42.37% |
| 2024-04 | $3.44 | $2.82 | $0.621 | 525,546.0 | -1.83% |
| 2024-03 | $3.54 | $3.12 | $0.42 | 940,963.0 | -1.21% |
| 2024-02 | $3.55 | $3.07 | $0.48 | 327,783.0 | -6.76% |
| 2024-01 | $3.88 | $3.17 | $0.7099 | 623,988.0 | -0.28% |
Priority Technology Holdings Inc 주식 (PRTH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.03 | $2.79 | $2.24 | 689,715.0 | +18.67% |
| 2023-11 | $4.00 | $3.00 | $1.00 | 281,993.0 | -20.00% |
| 2023-10 | $3.77 | $3.10 | $0.67 | 370,941.0 | +15.74% |
| 2023-09 | $3.76 | $2.62 | $1.14 | 566,770.0 | -12.67% |
| 2023-08 | $4.52 | $3.35 | $1.17 | 325,088.0 | -17.56% |
| 2023-07 | $4.60 | $3.32 | $1.28 | 391,944.0 | +24.31% |
| 2023-06 | $4.17 | $3.23 | $0.9419 | 706,886.0 | +1.12% |
| 2023-05 | $3.98 | $2.99 | $0.99 | 379,789.0 | +11.53% |
| 2023-04 | $4.36 | $3.19 | $1.17 | 451,802.0 | -10.58% |
| 2023-03 | $4.33 | $2.99 | $1.34 | 802,581.0 | -8.42% |
| 2023-02 | $5.32 | $3.91 | $1.41 | 320,249.0 | -18.50% |
| 2023-01 | $5.50 | $3.84 | $1.66 | 589,479.0 | -8.56% |
Priority Technology Holdings Inc 주식 (PRTH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.14 | $5.00 | $1.14 | 646,117.0 | -11.74% |
| 2022-11 | $6.16 | $4.30 | $1.86 | 942,716.0 | +16.18% |
| 2022-10 | $5.44 | $3.76 | $1.68 | 705,641.0 | +13.75% |
| 2022-09 | $4.54 | $3.57 | $0.97 | 670,482.0 | +12.75% |
| 2022-08 | $5.15 | $3.81 | $1.34 | 704,366.0 | -10.91% |
| 2022-07 | $4.70 | $3.28 | $1.42 | 1,224,575.0 | +36.06% |
| 2022-06 | $5.45 | $3.10 | $2.35 | 2,980,920.0 | -35.55% |
| 2022-05 | $5.62 | $4.32 | $1.29 | 815,996.0 | +6.67% |
| 2022-04 | $6.20 | $4.35 | $1.85 | 516,029.0 | -16.52% |
| 2022-03 | $6.28 | $5.08 | $1.20 | 1,284,503.0 | +9.32% |
| 2022-02 | $6.33 | $5.19 | $1.14 | 388,867.0 | -13.20% |
| 2022-01 | $7.44 | $5.24 | $2.20 | 643,304.0 | -14.41% |
0.80%
0.26%
자본화:
|
볼륨(24시간):