XNAS
Datos históricos de Priority Technology Holdings, Inc.
Priority Technology Holdings, Inc. · PRTH
$7.81
▼ -0.01 (-0.13%)
Última operación · 10/10/2026, 19:07:56 UTC
- Variación en el periodo
- +6.99%
- Máximo
- US$7.87
- 27 de octubre de 2025
- Mínimo
- US$4.44
- 7 de noviembre de 2025
- Volumen medio diario
- 0.58 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.79 | 7.81 | 7.79 | 7.81 | +0.13% | 758,186.335 |
| 8 oct 2026 | 7.78 | 7.80 | 7.78 | 7.80 | +0.26% | 1.24 M |
| 7 oct 2026 | 7.80 | 7.80 | 7.77 | 7.78 | 0.00% | 2.17 M |
| 6 oct 2026 | 7.80 | 7.80 | 7.78 | 7.78 | 0.00% | 363,802.888 |
| 5 oct 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 0.00% | 771,844.951 |
| 2 oct 2026 | 7.78 | 7.80 | 7.78 | 7.78 | 0.00% | 1.02 M |
| 1 oct 2026 | 7.78 | 7.80 | 7.78 | 7.78 | −0.26% | 707,233.805 |
| 30 sep 2026 | 7.78 | 7.80 | 7.78 | 7.80 | +0.13% | 961,278.569 |
| 29 sep 2026 | 7.77 | 7.80 | 7.76 | 7.79 | +0.26% | 1.63 M |
| 28 sep 2026 | 7.78 | 7.79 | 7.77 | 7.77 | −0.13% | 1.44 M |
| 25 sep 2026 | 7.78 | 7.80 | 7.78 | 7.78 | −0.13% | 1.18 M |
| 24 sep 2026 | 7.79 | 7.81 | 7.79 | 7.79 | −0.13% | 2.42 M |
| 23 sep 2026 | 7.79 | 7.82 | 7.79 | 7.80 | 0.00% | 3.2 M |
| 22 sep 2026 | 7.80 | 7.81 | 7.78 | 7.80 | 0.00% | 8.19 M |
| 21 sep 2026 | 7.79 | 7.84 | 7.76 | 7.80 | +33.79% | 18.69 M |
| 18 sep 2026 | 5.91 | 5.91 | 5.75 | 5.83 | −2.02% | 724,480.009 |
| 17 sep 2026 | 5.98 | 6.00 | 5.85 | 5.95 | +1.02% | 444,641.043 |
| 16 sep 2026 | 6.00 | 6.05 | 5.84 | 5.89 | −2.00% | 342,419.332 |
| 15 sep 2026 | 5.95 | 6.07 | 5.90 | 6.01 | +0.08% | 288,622.272 |
| 14 sep 2026 | 5.96 | 6.08 | 5.87 | 6.01 | +1.09% | 589,629.39 |
| 11 sep 2026 | 5.89 | 6.17 | 5.87 | 5.94 | +3.04% | 659,855.481 |
| 10 sep 2026 | 5.67 | 5.91 | 5.52 | 5.77 | +6.27% | 549,224.858 |
| 9 sep 2026 | 5.46 | 5.50 | 5.38 | 5.43 | −1.18% | 272,925.492 |
| 8 sep 2026 | 5.50 | 5.53 | 5.35 | 5.49 | −1.08% | 392,393.559 |
| 4 sep 2026 | 5.34 | 5.60 | 5.29 | 5.55 | +2.40% | 315,853.21 |
| 3 sep 2026 | 5.47 | 5.54 | 5.32 | 5.42 | +0.56% | 164,222.859 |
| 2 sep 2026 | 5.26 | 5.47 | 5.19 | 5.39 | +2.67% | 348,934.009 |
| 1 sep 2026 | 5.25 | 5.38 | 5.20 | 5.25 | −1.13% | 400,621.081 |
| 31 ago 2026 | 5.32 | 5.43 | 5.20 | 5.31 | −1.30% | 409,905.635 |
| 28 ago 2026 | 5.41 | 5.51 | 5.34 | 5.38 | −0.55% | 363,358.092 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.