Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Paymentus Holdings Inc Cl A (NY: PAY )

22.75 +0.27 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.550 7.700 7.470 7.510 538,657 +0.06(+0.81%)
Apr 29, 2009 7.160 7.600 7.100 7.450 720,860 +0.39(+5.52%)
Apr 28, 2009 6.970 7.290 6.914 7.060 466,364 +0.04(+0.57%)
Apr 27, 2009 6.970 7.270 6.970 7.020 784,474 -0.22(-3.04%)
Apr 24, 2009 6.950 7.380 6.750 7.240 1,654,479 +0.39(+5.69%)
Apr 23, 2009 7.420 7.540 6.670 6.850 1,381,106 -0.64(-8.54%)
Apr 22, 2009 7.290 7.800 7.040 7.490 1,232,260 +0.06(+0.81%)
Apr 21, 2009 7.130 7.570 7.130 7.430 897,293 +0.30(+4.21%)
Apr 20, 2009 7.620 7.620 7.060 7.130 987,503 -0.81(-10.20%)
Apr 17, 2009 7.910 8.040 7.620 7.940 562,197 -0.01(-0.13%)
Apr 16, 2009 7.850 8.170 7.750 7.950 1,032,566 +0.24(+3.11%)
Apr 15, 2009 8.000 8.090 7.160 7.710 1,633,255 -0.42(-5.17%)
Apr 14, 2009 7.870 8.210 7.780 8.130 663,341 +0.13(+1.63%)
Apr 13, 2009 8.130 8.350 7.870 8.000 989,154 -0.23(-2.79%)
Apr 09, 2009 8.150 8.360 7.940 8.230 1,055,058 +0.29(+3.65%)
Apr 08, 2009 7.400 8.010 7.400 7.940 493,119 +0.57(+7.73%)
Apr 07, 2009 7.720 7.770 7.340 7.370 370,550 -0.48(-6.11%)
Apr 06, 2009 8.000 8.040 7.450 7.850 978,066 -0.31(-3.80%)
Apr 03, 2009 7.710 8.310 7.610 8.160 877,486 +0.46(+5.97%)
Apr 02, 2009 7.230 7.830 7.230 7.700 1,527,495 +0.69(+9.84%)
Apr 01, 2009 6.690 7.090 6.610 7.010 1,068,529 +0.21(+3.09%)
Mar 31, 2009 7.090 7.260 6.730 6.800 1,398,615 +0.13(+1.95%)
Mar 30, 2009 6.590 6.750 6.220 6.670 1,118,266 -0.26(-3.75%)
Mar 26, 2009 7.090 7.100 6.820 6.930 1,153,353 +0.18(+2.67%)
Mar 25, 2009 6.340 7.650 6.320 6.750 3,276,670 +0.60(+9.76%)
Mar 24, 2009 5.880 6.330 5.810 6.150 803,706 +0.14(+2.33%)
Mar 23, 2009 6.129 6.130 5.810 6.010 1,662,501 +0.53(+9.67%)
Mar 20, 2009 5.720 5.925 5.310 5.480 871,676 -0.40(-6.88%)
Mar 19, 2009 6.080 6.120 5.710 5.885 786,864 -0.12(-1.92%)
Mar 18, 2009 5.460 6.270 5.350 6.000 1,628,875 +0.51(+9.29%)
Mar 17, 2009 5.250 5.490 5.100 5.490 1,220,659 +0.28(+5.37%)
Mar 16, 2009 5.490 5.670 5.150 5.210 668,751 -0.12(-2.25%)
Mar 13, 2009 5.370 5.465 5.150 5.330 0 -0.06(-1.11%)
Mar 12, 2009 4.560 5.500 4.530 5.390 1,600,482 +0.80(+17.43%)
Mar 11, 2009 4.720 4.760 4.390 4.590 1,235,258 -0.26(-5.36%)
Mar 10, 2009 4.170 4.950 4.130 4.850 960,608 +0.82(+20.35%)
Mar 09, 2009 3.990 4.170 3.935 4.030 808,957 +0.01(+0.25%)
Mar 06, 2009 4.090 4.290 3.870 4.020 0 -0.11(-2.55%)
Mar 05, 2009 4.220 4.230 4.020 4.125 553,920 -0.24(-5.39%)
Mar 04, 2009 4.050 4.680 4.040 4.360 2,423,227 +0.71(+19.45%)
Mar 02, 2009 4.270 4.300 3.650 3.650 1,179,432 -0.69(-15.90%)
Feb 27, 2009 4.210 4.530 4.150 4.340 0 +0.04(+0.93%)
Feb 26, 2009 4.280 4.620 4.230 4.300 428,685 +0.08(+1.90%)
Feb 25, 2009 4.310 4.360 4.030 4.220 955,609 -0.19(-4.31%)
Feb 24, 2009 4.080 4.470 4.040 4.410 526,744 +0.34(+8.35%)
Feb 23, 2009 4.430 4.490 4.060 4.070 473,448 -0.33(-7.50%)
Feb 20, 2009 4.630 4.630 4.260 4.400 673,353 -0.22(-4.76%)
Feb 19, 2009 4.960 5.060 4.610 4.620 555,306 -0.25(-5.13%)
Feb 18, 2009 5.100 5.170 4.810 4.870 680,973 -0.15(-2.99%)
Feb 17, 2009 4.810 5.150 4.810 5.020 1,113,437 -0.06(-1.18%)
Feb 13, 2009 4.920 5.150 4.890 5.080 458,936 +0.10(+2.01%)
Feb 12, 2009 4.610 5.050 4.470 4.980 594,826 +0.47(+10.42%)
Feb 11, 2009 4.530 4.710 4.370 4.510 335,798 +0.00(+0.00%)
Feb 10, 2009 4.870 4.930 4.420 4.510 678,510 -0.38(-7.77%)
Feb 09, 2009 4.980 5.100 4.770 4.890 454,698 -0.13(-2.59%)
Feb 06, 2009 4.690 5.050 4.640 5.020 499,791 +0.28(+5.91%)
Feb 05, 2009 4.510 4.850 4.460 4.740 469,195 +0.18(+3.95%)
Feb 04, 2009 4.620 4.700 4.510 4.560 412,119 +0.03(+0.66%)
Feb 03, 2009 4.720 4.800 4.390 4.530 917,231 -0.10(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.