Skip to main content

Pra Group Inc (NQ: PRAA )

20.26 +0.03 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 20.28 20.45 19.99 20.26 165,277 +0.03(+0.15%)
Dec 05, 2024 20.68 20.89 20.18 20.23 163,558 -0.53(-2.55%)
Dec 04, 2024 20.49 20.92 20.12 20.76 261,026 +0.26(+1.27%)
Dec 03, 2024 21.45 21.46 20.49 20.50 181,159 -0.96(-4.47%)
Dec 02, 2024 21.21 21.63 20.95 21.46 217,767 +0.26(+1.23%)
Nov 29, 2024 21.68 21.70 21.14 21.20 98,943 -0.27(-1.26%)
Nov 27, 2024 21.77 21.77 21.30 21.47 118,174 +0.03(+0.14%)
Nov 26, 2024 21.49 21.67 20.73 21.44 314,828 -0.25(-1.15%)
Nov 25, 2024 21.99 22.27 21.67 21.69 222,504 -0.03(-0.14%)
Nov 22, 2024 20.97 22.02 20.97 21.72 314,814 +0.84(+4.02%)
Nov 21, 2024 21.09 21.86 20.64 20.88 267,948 -0.04(-0.19%)
Nov 20, 2024 21.81 21.82 20.56 20.92 268,169 -1.40(-6.27%)
Nov 19, 2024 22.36 22.65 22.16 22.32 113,229 -0.38(-1.67%)
Nov 18, 2024 23.10 23.37 22.55 22.70 213,993 -0.49(-2.11%)
Nov 15, 2024 23.37 23.64 23.03 23.19 434,943 +0.07(+0.30%)
Nov 14, 2024 23.34 23.72 22.79 23.12 162,139 -0.19(-0.82%)
Nov 13, 2024 23.67 23.93 23.17 23.31 162,352 -0.06(-0.26%)
Nov 12, 2024 23.70 23.79 22.97 23.37 172,448 -0.67(-2.79%)
Nov 11, 2024 24.63 24.69 23.91 24.04 174,004 -0.14(-0.58%)
Nov 08, 2024 24.37 24.90 24.02 24.18 317,767 -0.03(-0.12%)
Nov 07, 2024 24.51 25.08 24.06 24.21 306,520 -0.51(-2.06%)
Nov 06, 2024 25.00 25.43 24.13 24.72 564,703 +0.89(+3.73%)
Nov 05, 2024 22.20 24.76 21.68 23.83 1,071,761 +3.27(+15.90%)
Nov 04, 2024 20.80 20.96 20.31 20.56 294,557 -0.28(-1.34%)
Nov 01, 2024 20.27 20.87 20.23 20.84 447,748 +0.68(+3.37%)
Oct 31, 2024 20.08 20.55 20.00 20.16 383,652 +0.17(+0.85%)
Oct 30, 2024 18.83 20.15 18.81 19.99 362,226 +1.11(+5.88%)
Oct 29, 2024 18.90 19.22 18.76 18.88 243,565 -0.19(-1.00%)
Oct 28, 2024 19.09 19.85 18.91 19.07 194,326 +0.23(+1.22%)
Oct 25, 2024 19.32 19.45 18.71 18.84 325,417 -0.37(-1.93%)
Oct 24, 2024 19.47 19.98 19.15 19.21 329,256 -0.28(-1.44%)
Oct 23, 2024 19.51 19.60 18.93 19.49 168,959 -0.05(-0.26%)
Oct 22, 2024 19.54 19.88 19.39 19.54 188,073 +0.00(+0.00%)
Oct 21, 2024 21.32 21.35 19.51 19.54 252,312 -1.76(-8.26%)
Oct 18, 2024 21.72 22.02 21.15 21.30 285,489 -0.35(-1.62%)
Oct 17, 2024 21.87 22.05 21.25 21.65 297,908 -0.12(-0.55%)
Oct 16, 2024 21.54 22.13 21.54 21.77 417,616 +0.52(+2.45%)
Oct 15, 2024 21.03 21.90 20.97 21.25 286,944 +0.26(+1.24%)
Oct 14, 2024 21.39 21.50 20.85 20.99 262,980 -0.41(-1.92%)
Oct 11, 2024 21.18 21.71 21.15 21.40 237,607 +0.25(+1.18%)
Oct 10, 2024 20.98 21.41 20.58 21.15 288,192 +0.01(+0.05%)
Oct 09, 2024 21.19 21.36 20.89 21.14 178,919 -0.08(-0.38%)
Oct 08, 2024 21.65 21.65 21.04 21.22 112,626 -0.41(-1.90%)
Oct 07, 2024 21.68 21.75 21.31 21.63 132,504 -0.18(-0.83%)
Oct 04, 2024 21.82 22.09 21.58 21.81 96,882 +0.34(+1.58%)
Oct 03, 2024 21.22 21.47 20.67 21.47 235,561 +0.01(+0.05%)
Oct 02, 2024 21.59 22.05 21.26 21.46 137,327 -0.35(-1.60%)
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.