Skip to main content

Pra Group Inc (NQ: PRAA )

26.08 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 25.99 26.36 25.87 26.08 235,679 +0.04(+0.15%)
Mar 27, 2024 25.61 26.11 25.42 26.04 127,257 +0.79(+3.13%)
Mar 26, 2024 25.48 25.59 25.11 25.25 153,078 -0.08(-0.32%)
Mar 25, 2024 25.50 25.73 25.16 25.33 160,640 +0.07(+0.28%)
Mar 22, 2024 25.24 26.24 24.91 25.26 150,586 +0.12(+0.48%)
Mar 21, 2024 24.89 25.46 24.76 25.14 208,977 +0.30(+1.21%)
Mar 20, 2024 23.58 25.18 23.50 24.84 232,061 +1.39(+5.93%)
Mar 19, 2024 22.80 23.79 22.80 23.45 169,803 +0.48(+2.09%)
Mar 18, 2024 22.74 23.38 22.37 22.97 339,552 +0.13(+0.57%)
Mar 15, 2024 22.63 23.38 22.42 22.84 476,614 +0.05(+0.22%)
Mar 14, 2024 23.50 23.56 22.39 22.79 238,362 -0.97(-4.08%)
Mar 13, 2024 24.41 24.83 23.66 23.76 178,915 -0.74(-3.02%)
Mar 12, 2024 25.01 25.01 24.32 24.50 128,922 -0.64(-2.55%)
Mar 11, 2024 25.59 25.83 24.88 25.14 103,697 -0.66(-2.56%)
Mar 08, 2024 25.71 26.47 25.42 25.80 155,399 +0.49(+1.94%)
Mar 07, 2024 25.08 25.43 24.82 25.31 148,470 +0.62(+2.51%)
Mar 06, 2024 24.70 24.88 24.25 24.69 145,811 +0.15(+0.61%)
Mar 05, 2024 24.41 25.18 24.41 24.54 129,498 -0.29(-1.17%)
Mar 04, 2024 26.08 26.23 24.83 24.83 157,792 -1.10(-4.24%)
Mar 01, 2024 25.55 26.50 24.83 25.93 250,149 +0.37(+1.45%)
Feb 29, 2024 26.09 26.64 25.33 25.56 446,125 +0.15(+0.59%)
Feb 28, 2024 24.96 25.60 24.93 25.41 302,644 +0.10(+0.40%)
Feb 27, 2024 26.19 26.27 25.07 25.31 200,675 -0.69(-2.65%)
Feb 26, 2024 26.22 26.50 25.46 26.00 295,837 -0.28(-1.07%)
Feb 23, 2024 25.36 26.33 24.88 26.28 186,695 +0.94(+3.71%)
Feb 22, 2024 26.03 26.60 25.16 25.34 333,695 -0.89(-3.39%)
Feb 21, 2024 25.78 26.31 25.45 26.23 296,886 +0.13(+0.50%)
Feb 20, 2024 27.95 27.95 26.01 26.10 398,434 -1.90(-6.79%)
Feb 16, 2024 29.77 31.43 27.17 28.00 912,267 +3.49(+14.24%)
Feb 15, 2024 23.39 24.52 23.01 24.51 277,003 +1.48(+6.43%)
Feb 14, 2024 23.36 23.50 22.66 23.03 318,001 +0.13(+0.57%)
Feb 13, 2024 22.91 23.57 22.88 22.90 255,956 -1.82(-7.36%)
Feb 12, 2024 23.99 24.92 23.99 24.72 189,265 +0.73(+3.04%)
Feb 09, 2024 23.88 24.19 23.43 23.99 164,212 +0.34(+1.44%)
Feb 08, 2024 22.87 23.67 22.64 23.65 224,890 +0.90(+3.96%)
Feb 07, 2024 23.12 23.12 22.24 22.75 338,255 -0.30(-1.30%)
Feb 06, 2024 22.86 23.37 22.44 23.05 196,701 +0.10(+0.44%)
Feb 05, 2024 22.98 23.16 22.36 22.95 177,268 -0.42(-1.80%)
Feb 02, 2024 22.84 23.50 22.63 23.37 166,899 -0.01(-0.04%)
Feb 01, 2024 22.95 23.46 22.50 23.38 183,088 +0.61(+2.68%)
Jan 31, 2024 23.29 23.94 22.67 22.77 294,589 -0.74(-3.15%)
Jan 30, 2024 23.85 24.31 23.46 23.51 133,685 -0.68(-2.81%)
Jan 29, 2024 24.25 24.52 23.98 24.19 142,618 +0.09(+0.37%)
Jan 26, 2024 24.78 24.87 23.85 24.10 174,634 -0.37(-1.51%)
Jan 25, 2024 25.28 25.29 23.82 24.47 235,836 -0.30(-1.21%)
Jan 24, 2024 25.45 25.61 24.61 24.77 157,695 -0.15(-0.60%)
Jan 23, 2024 25.50 25.50 24.88 24.92 226,778 -0.32(-1.27%)
Jan 22, 2024 23.52 25.61 23.52 25.24 334,290 +2.17(+9.41%)
Jan 19, 2024 22.62 23.33 22.29 23.07 240,407 +0.62(+2.76%)
Jan 18, 2024 22.42 22.57 22.03 22.45 175,419 +0.28(+1.26%)
Jan 17, 2024 21.79 22.56 21.79 22.17 161,652 -0.08(-0.36%)
Jan 16, 2024 22.34 22.46 21.79 22.25 248,426 -0.65(-2.84%)
Jan 12, 2024 23.79 23.96 22.72 22.90 173,984 -0.57(-2.43%)
Jan 11, 2024 23.57 23.61 22.98 23.47 229,848 -0.40(-1.68%)
Jan 10, 2024 23.76 24.18 23.39 23.87 138,456 -0.08(-0.33%)
Jan 09, 2024 23.52 24.34 23.10 23.95 233,457 -0.07(-0.29%)
Jan 08, 2024 24.16 24.50 23.96 24.02 227,552 -0.32(-1.31%)
Jan 05, 2024 23.88 25.03 23.88 24.34 154,229 +0.15(+0.62%)
Jan 04, 2024 23.82 24.93 23.53 24.19 282,383 +0.46(+1.94%)
Jan 03, 2024 24.77 25.12 23.60 23.73 276,345 -1.96(-7.63%)
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.