Priority Technology Holdings Inc (PRTH)

PRTH
🏛️ 미국 →
6.88
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.06 7.16 7.00 7.08 0.0M
2021-12-30 7.03 7.27 7.03 7.16 0.0M
2021-12-29 7.07 7.43 7.01 7.08 0.0M
2021-12-28 7.04 7.45 7.04 7.30 0.0M
2021-12-27 7.12 7.41 6.85 7.29 0.0M
2021-12-23 7.13 7.25 6.92 7.21 0.0M
2021-12-22 6.86 7.45 6.86 7.17 0.0M
2021-12-21 7.10 7.20 6.66 6.95 0.1M
2021-12-20 6.49 7.05 6.49 6.97 0.1M
2021-12-17 6.12 7.00 5.89 6.55 0.2M
2021-12-16 5.84 6.16 5.57 6.10 0.1M
2021-12-15 5.90 6.27 5.51 5.84 0.1M
2021-12-14 6.39 6.74 5.90 5.95 0.0M
2021-12-13 6.71 7.10 6.33 6.46 0.0M
2021-12-10 6.85 7.00 6.46 6.72 0.0M
2021-12-09 6.88 7.06 6.68 6.75 0.0M
2021-12-08 6.91 7.41 6.80 6.88 0.0M
2021-12-07 7.28 7.79 6.88 6.99 0.1M
2021-12-06 6.13 7.38 6.07 7.13 0.1M
2021-12-03 6.50 6.50 5.89 6.08 0.0M
2021-12-02 6.30 6.70 6.21 6.56 0.0M
2021-12-01 6.41 6.60 6.03 6.30 0.0M
2021-11-30 6.25 6.74 5.86 6.46 0.0M
2021-11-29 6.10 6.50 5.83 6.37 0.0M
2021-11-26 5.75 6.11 5.75 5.96 0.0M
2021-11-24 5.93 6.14 5.86 5.94 0.0M
2021-11-23 5.99 6.13 5.83 5.90 0.0M
2021-11-22 6.25 6.25 5.86 5.86 0.0M
2021-11-19 5.70 6.44 5.70 6.15 0.0M
2021-11-18 5.95 6.26 5.59 5.79 0.0M
2021-11-17 6.30 6.33 5.50 6.01 0.1M
2021-11-16 6.35 6.62 6.24 6.38 0.0M
2021-11-15 6.65 6.65 6.05 6.44 0.1M
2021-11-12 6.50 6.81 6.43 6.58 0.1M
2021-11-11 6.48 6.63 6.28 6.57 0.0M
2021-11-10 6.62 6.62 6.21 6.43 0.0M
2021-11-09 6.67 6.83 6.27 6.70 0.0M
2021-11-08 6.35 6.68 6.21 6.63 0.0M
2021-11-05 6.15 6.40 6.00 6.24 0.0M
2021-11-04 5.57 6.08 5.30 5.88 0.0M
2021-11-03 5.26 5.71 5.22 5.56 0.0M
2021-11-02 5.24 5.46 5.19 5.33 0.0M
2021-11-01 5.28 5.37 5.15 5.29 0.0M
2021-10-29 5.31 5.37 5.15 5.28 0.0M
2021-10-28 5.06 5.38 5.02 5.33 0.1M
2021-10-27 5.43 5.51 5.02 5.06 0.1M
2021-10-26 5.24 5.55 5.17 5.40 0.0M
2021-10-25 5.13 5.35 5.12 5.25 0.0M
2021-10-22 5.30 5.35 4.92 5.20 0.1M
2021-10-21 5.43 5.45 5.30 5.32 0.0M
2021-10-20 5.54 5.58 5.17 5.47 0.0M
2021-10-19 5.44 5.60 5.19 5.50 0.0M
2021-10-18 5.65 5.69 5.39 5.45 0.0M
2021-10-15 5.54 5.75 5.33 5.69 0.0M
2021-10-14 5.70 5.70 5.33 5.42 0.0M
2021-10-13 5.76 5.76 5.38 5.56 0.0M
2021-10-12 5.55 5.80 5.40 5.66 0.1M
2021-10-11 5.79 6.00 5.42 5.55 0.0M
2021-10-08 5.50 6.00 5.50 5.85 0.0M
2021-10-07 6.18 6.25 5.31 5.48 0.1M
2021-10-06 6.00 6.32 5.90 6.07 0.1M
2021-10-05 6.21 6.22 5.87 5.87 0.0M
2021-10-04 6.67 6.71 6.11 6.20 0.1M
2021-10-01 6.73 6.95 6.61 6.79 0.0M
2021-09-30 6.70 6.97 6.66 6.68 0.0M
2021-09-29 7.24 7.24 6.59 6.66 0.0M
2021-09-28 7.00 7.32 6.69 6.69 0.1M
2021-09-27 7.64 7.75 6.93 7.09 0.1M
2021-09-24 7.62 7.85 7.48 7.64 0.1M
2021-09-23 7.34 7.64 7.02 7.62 0.1M
2021-09-22 6.96 7.79 6.93 7.35 0.2M
2021-09-21 7.15 7.30 6.57 6.98 0.1M
2021-09-20 6.97 7.24 6.51 7.15 0.6M
2021-09-17 5.21 7.80 5.09 7.45 4.5M
2021-09-16 5.27 5.40 5.05 5.06 0.0M
2021-09-15 5.13 5.31 5.13 5.18 0.0M
2021-09-14 5.42 5.47 5.25 5.25 0.0M
2021-09-13 5.57 5.60 5.42 5.42 0.0M
2021-09-10 5.68 5.68 5.41 5.47 0.0M
2021-09-09 5.62 5.84 5.56 5.64 0.0M
2021-09-08 5.72 5.77 5.62 5.67 0.0M
2021-09-07 5.45 5.73 5.45 5.68 0.0M
2021-09-03 5.64 5.64 5.34 5.38 0.0M
2021-09-02 5.83 5.85 5.55 5.72 0.0M
2021-09-01 6.11 6.11 5.86 5.93 0.0M
2021-08-31 5.99 6.25 5.93 6.03 0.0M
2021-08-30 5.80 6.00 5.73 6.00 0.0M
2021-08-27 5.64 5.94 5.64 5.90 0.0M
2021-08-26 5.98 6.00 5.64 5.65 0.0M
2021-08-25 5.60 6.02 5.50 6.00 0.0M
2021-08-24 5.76 5.83 5.30 5.34 0.0M
2021-08-23 5.75 5.83 5.62 5.62 0.0M
2021-08-20 5.67 6.00 5.51 5.75 0.0M
2021-08-19 5.93 5.93 5.51 5.78 0.0M
2021-08-18 5.14 6.06 5.14 5.99 0.0M
2021-08-17 5.23 5.32 5.11 5.21 0.0M
2021-08-16 5.88 5.96 5.28 5.33 0.0M
2021-08-13 5.88 5.90 5.63 5.63 0.0M
2021-08-12 6.03 6.03 5.80 5.87 0.0M
2021-08-11 6.06 6.24 5.78 6.03 0.0M
2021-08-10 6.00 6.20 5.82 6.13 0.0M
2021-08-09 5.98 6.25 5.60 5.88 0.1M
2021-08-06 6.10 6.10 5.80 5.92 0.0M
2021-08-05 6.08 6.25 6.03 6.25 0.0M
2021-08-04 6.07 6.40 6.07 6.10 0.0M
2021-08-03 6.15 6.19 6.12 6.12 0.0M
2021-08-02 6.25 6.34 6.25 6.33 0.0M
2021-07-30 6.43 6.43 6.04 6.12 0.0M
2021-07-29 6.31 6.60 6.21 6.52 0.0M
2021-07-28 6.48 6.54 5.98 6.35 0.0M
2021-07-27 6.17 6.17 5.97 6.09 0.0M
2021-07-26 5.99 6.29 5.93 6.27 0.0M
2021-07-23 6.62 6.62 5.88 6.04 0.0M
2021-07-22 6.45 6.52 6.21 6.52 0.0M
2021-07-21 6.10 6.46 6.07 6.46 0.0M
2021-07-20 5.94 6.20 5.78 6.14 0.0M
2021-07-19 5.66 6.33 5.66 5.99 0.0M
2021-07-16 5.91 6.16 5.68 5.71 0.0M
2021-07-15 6.08 6.30 5.65 5.81 0.0M
2021-07-14 6.75 6.75 6.04 6.10 0.0M
2021-07-13 6.89 6.89 6.40 6.44 0.0M
2021-07-12 6.51 7.00 6.46 6.89 0.0M
2021-07-09 6.66 6.78 6.37 6.53 0.0M
2021-07-08 6.74 6.74 6.31 6.66 0.0M
2021-07-07 6.70 7.37 6.70 6.87 0.1M
2021-07-06 7.24 7.39 6.63 6.77 0.0M
2021-07-02 7.80 7.80 7.29 7.29 0.0M
2021-07-01 7.70 8.04 7.66 7.71 0.0M
2021-06-30 7.80 7.90 7.56 7.64 0.0M
2021-06-29 7.56 7.89 7.56 7.77 0.0M
2021-06-28 7.58 7.61 7.11 7.52 0.1M
2021-06-25 7.73 7.85 7.45 7.52 0.3M
2021-06-24 7.85 7.90 7.61 7.66 0.0M
2021-06-23 7.88 8.00 7.71 7.80 0.0M
2021-06-22 7.87 8.15 7.62 7.80 0.0M
2021-06-21 7.85 7.93 7.69 7.76 0.0M
2021-06-18 7.46 7.85 7.45 7.80 0.0M
2021-06-17 7.67 7.77 7.50 7.58 0.0M
2021-06-16 7.52 7.81 7.50 7.64 0.0M
2021-06-15 7.99 7.99 7.66 7.76 0.0M
2021-06-14 7.73 8.38 7.49 8.00 0.1M
2021-06-11 7.47 7.84 7.47 7.73 0.0M
2021-06-10 7.55 7.73 7.33 7.49 0.0M
2021-06-09 7.75 7.99 7.47 7.48 0.0M
2021-06-08 7.81 8.00 7.71 7.71 0.0M
2021-06-07 7.94 7.99 7.70 7.89 0.0M
2021-06-04 7.86 7.90 7.65 7.79 0.0M
2021-06-03 7.75 7.91 7.61 7.87 0.0M
2021-06-02 8.00 8.00 7.68 7.75 0.0M
2021-06-01 7.80 8.00 7.71 7.97 0.0M
2021-05-28 7.95 7.96 7.63 7.75 0.0M
2021-05-27 7.75 7.98 7.63 7.94 0.0M
2021-05-26 7.75 7.75 7.50 7.75 0.0M
2021-05-25 7.50 7.75 7.42 7.72 0.0M
2021-05-24 7.14 7.75 7.11 7.54 0.1M
2021-05-21 6.95 7.70 6.87 6.98 0.1M
2021-05-20 6.70 6.95 6.70 6.93 0.0M
2021-05-19 6.81 6.90 6.67 6.77 0.0M
2021-05-18 6.92 6.95 6.70 6.95 0.1M
2021-05-17 6.72 6.91 6.71 6.86 0.0M
2021-05-14 6.45 6.88 6.45 6.61 0.0M
2021-05-13 6.48 6.60 6.16 6.29 0.0M
2021-05-12 6.88 6.88 6.25 6.25 0.0M
2021-05-11 6.36 6.90 6.15 6.60 0.0M
2021-05-10 6.32 6.54 6.15 6.50 0.0M
2021-05-07 6.54 6.69 6.35 6.55 0.0M
2021-05-06 6.23 6.60 6.20 6.50 0.0M
2021-05-05 6.63 6.94 6.35 6.35 0.0M
2021-05-04 6.55 6.55 6.18 6.32 0.0M
2021-05-03 6.95 6.95 6.51 6.66 0.0M
2021-04-30 6.42 6.95 6.42 6.95 0.0M
2021-04-29 6.68 6.74 6.40 6.48 0.0M
2021-04-28 6.70 6.84 6.52 6.63 0.0M
2021-04-27 6.76 6.94 6.60 6.73 0.0M
2021-04-26 6.72 6.90 6.54 6.83 0.0M
2021-04-23 6.68 6.84 6.62 6.79 0.0M
2021-04-22 6.95 6.95 6.56 6.60 0.0M
2021-04-21 6.88 6.91 6.70 6.90 0.0M
2021-04-20 6.83 7.07 6.72 6.81 0.0M
2021-04-19 7.00 7.06 6.68 6.89 0.0M
2021-04-16 7.02 7.11 6.92 6.96 0.0M
2021-04-15 7.17 7.21 7.03 7.12 0.0M
2021-04-14 7.11 7.33 6.95 7.13 0.0M
2021-04-13 7.09 7.16 6.92 7.16 0.0M
2021-04-12 7.11 7.14 6.91 7.03 0.0M
2021-04-09 6.99 7.23 6.99 7.10 0.0M
2021-04-08 7.00 7.11 6.85 7.04 0.0M
2021-04-07 7.01 7.34 6.76 7.01 0.0M
2021-04-06 7.05 7.16 6.85 7.08 0.0M
2021-04-05 7.44 7.45 6.95 7.12 0.1M
2021-04-01 6.95 7.58 6.95 7.26 0.0M
2021-03-31 7.26 7.43 6.80 6.94 0.1M
2021-03-30 6.78 7.68 6.78 7.19 0.2M
2021-03-29 7.57 7.58 6.62 6.68 0.1M
2021-03-26 7.57 7.70 7.49 7.63 0.0M
2021-03-25 7.47 7.79 7.47 7.60 0.1M
2021-03-24 8.70 8.73 7.83 7.84 0.0M
2021-03-23 8.77 8.98 8.28 8.73 0.0M
2021-03-22 9.00 9.00 8.09 8.81 0.0M
2021-03-19 8.63 9.00 8.46 9.00 0.1M
2021-03-18 8.58 9.15 8.26 8.63 0.1M
2021-03-17 7.42 8.63 7.42 8.53 0.1M
2021-03-16 7.79 7.98 7.42 7.46 0.0M
2021-03-15 7.96 7.96 7.50 7.79 0.0M
2021-03-12 7.94 7.95 7.63 7.88 0.0M
2021-03-11 7.39 8.00 7.30 7.97 0.1M
2021-03-10 7.11 7.47 6.72 7.27 0.1M
2021-03-09 6.45 7.48 6.45 7.11 0.1M
2021-03-08 7.15 7.18 6.19 6.39 0.1M
2021-03-05 7.22 7.22 6.64 6.80 0.1M
2021-03-04 8.69 8.69 6.90 7.00 0.1M
2021-03-03 9.03 9.03 8.58 8.65 0.0M
2021-03-02 8.96 9.19 8.52 9.04 0.0M
2021-03-01 9.35 9.50 8.78 9.08 0.1M
2021-02-26 8.50 9.23 8.50 9.08 0.0M
2021-02-25 9.30 9.30 8.26 8.53 0.1M
2021-02-24 9.00 9.24 8.68 9.22 0.1M
2021-02-23 8.66 9.28 8.30 9.16 0.1M
2021-02-22 8.33 8.84 8.04 8.62 0.1M
2021-02-19 8.33 8.68 8.32 8.49 0.0M
2021-02-18 8.50 8.70 8.26 8.43 0.1M
2021-02-17 8.22 8.50 8.00 8.47 0.1M
2021-02-16 7.95 8.25 7.76 8.16 0.1M
2021-02-12 7.76 8.07 7.63 7.92 0.0M
2021-02-11 7.56 8.00 7.54 7.74 0.0M
2021-02-10 7.69 7.85 7.51 7.53 0.1M
2021-02-09 7.63 7.84 7.40 7.65 0.1M
2021-02-08 7.94 8.26 7.28 7.52 0.1M
2021-02-05 8.46 8.48 7.59 7.88 0.1M
2021-02-04 7.95 8.32 7.66 8.27 0.3M
2021-02-03 7.75 7.92 7.45 7.91 0.1M
2021-02-02 7.50 7.82 7.31 7.80 0.0M
2021-02-01 7.80 7.84 7.05 7.40 0.1M
2021-01-29 8.08 8.10 7.35 7.84 0.1M
2021-01-28 7.72 8.15 7.59 8.09 0.2M
2021-01-27 7.65 7.88 7.24 7.75 0.1M
2021-01-26 7.88 7.91 7.57 7.70 0.1M
2021-01-25 7.79 7.80 7.12 7.68 0.1M
2021-01-22 7.38 7.99 7.11 7.89 0.1M
2021-01-21 7.59 7.65 7.40 7.50 0.1M
2021-01-20 7.66 7.86 7.47 7.59 0.2M
2021-01-19 7.66 8.14 7.50 7.76 0.2M
2021-01-15 7.68 7.74 7.28 7.65 0.1M
2021-01-14 7.28 7.90 7.28 7.70 0.0M
2021-01-13 7.44 7.62 7.16 7.28 0.0M
2021-01-12 7.03 7.80 7.03 7.43 0.1M
2021-01-11 7.16 7.16 6.57 6.97 0.1M
2021-01-08 7.06 7.57 6.99 7.47 0.1M
2021-01-07 6.91 7.01 6.60 6.97 0.0M
2021-01-06 6.58 6.94 6.58 6.82 0.2M
2021-01-05 6.52 6.86 6.49 6.56 0.1M
2021-01-04 7.10 7.10 6.05 6.55 0.1M