Stockscreener 앱 받기
5.39
3.06%
-0.17
시간 외 거래:
5.39
Priority Technology Holdings Inc 주식 (PRTH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-31 | $5.56 | $5.35 | $0.2092 | 29,177.0 | -3.06% |
| 2024-10-30 | $5.78 | $5.55 | $0.225 | 24,961.0 | +0.18% |
| 2024-10-29 | $5.55 | $5.37 | $0.18 | 31,073.0 | +1.65% |
| 2024-10-28 | $5.50 | $5.34 | $0.16 | 35,631.0 | +3.80% |
| 2024-10-25 | $5.43 | $5.25 | $0.18 | 120,809.0 | -1.50% |
| 2024-10-24 | $5.72 | $5.33 | $0.39 | 35,445.0 | -4.98% |
| 2024-10-23 | $5.82 | $5.62 | $0.20 | 41,454.0 | -3.44% |
| 2024-10-22 | $6.01 | $5.74 | $0.27 | 59,046.0 | -3.00% |
| 2024-10-21 | $6.33 | $6.00 | $0.33 | 25,172.0 | -4.61% |
| 2024-10-18 | $6.53 | $6.28 | $0.249 | 17,658.0 | -2.93% |
| 2024-10-17 | $6.61 | $6.37 | $0.24 | 55,726.0 | -0.46% |
| 2024-10-16 | $6.64 | $6.35 | $0.29 | 162,717.0 | +2.52% |
| 2024-10-15 | $6.49 | $6.21 | $0.2786 | 22,451.0 | +1.76% |
| 2024-10-14 | $6.40 | $6.21 | $0.19 | 23,928.0 | -1.58% |
| 2024-10-11 | $6.42 | $6.31 | $0.11 | 18,943.0 | +0.16% |
| 2024-10-10 | $6.49 | $6.28 | $0.21 | 26,332.0 | -2.01% |
| 2024-10-09 | $6.50 | $6.17 | $0.33 | 25,039.0 | +5.56% |
| 2024-10-08 | $6.54 | $6.12 | $0.42 | 30,246.0 | -5.26% |
| 2024-10-07 | $6.46 | $6.18 | $0.281 | 24,179.0 | +2.54% |
| 2024-10-04 | $6.38 | $6.15 | $0.2266 | 25,524.0 | +4.48% |
| 2024-10-03 | $6.17 | $5.92 | $0.2478 | 40,487.0 | +2.20% |
| 2024-10-02 | $6.30 | $5.90 | $0.4045 | 45,493.0 | -5.60% |
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 |
|---|---|---|---|---|---|
| 2024-10 | $6.83 | $5.25 | $1.58 | 1,050,703.0 | -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% |
3.21%
자본화:
|
볼륨(24시간):