Paysafe Group Plc (NVAFF) Exchange: PINK
Data as of May 6, 2024
$7.35 ($0.00) 0.00%
Paysafe Group Plc - Daily Information
Click for more stock information on Paysafe Group Plc.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $7.35 |
| Previous Close | $7.35 |
| High | $7.35 |
| Low | $7.35 |
| Adjusted Open | $7.35 |
| Previous Adjusted Close | $7.35 |
| Adjusted High | $7.35 |
| Adjusted Low | $7.35 |
About Paysafe Group Plc (NVAFF)
DELISTED - No Description Available
Invest in Paysafe Group Plc (NVAFF)
Historical Stock Data for Paysafe Group Plc (NVAFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2018-01-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 100 |
| 2018-01-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2018-01-04 | $7.40 | $7.40 | $7.30 | $7.35 | $7.35 | 2,209 |
| 2018-01-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 48 |
| 2018-01-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 721 |
| 2017-12-29 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 4,203 |
| 2017-12-28 | $7.50 | $7.70 | $7.50 | $7.50 | $7.50 | 3,452 |
| 2017-12-27 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 644 |
| 2017-12-26 | $7.89 | $7.89 | $7.80 | $7.80 | $7.80 | 3,224 |
| 2017-12-22 | $7.97 | $7.97 | $7.89 | $7.89 | $7.89 | 3,200 |
| 2017-12-21 | $7.84 | $7.84 | $7.80 | $7.80 | $7.80 | 319 |
| 2017-12-20 | $7.80 | $7.86 | $7.80 | $7.86 | $7.86 | 4,195 |
| 2017-12-19 | $7.92 | $7.97 | $7.76 | $7.87 | $7.87 | 4,437 |
| 2017-12-18 | $7.84 | $7.97 | $7.84 | $7.93 | $7.93 | 8,063 |
| 2017-12-15 | $7.91 | $7.96 | $7.75 | $7.75 | $7.75 | 11,794 |
| 2017-12-14 | $7.89 | $7.95 | $7.88 | $7.90 | $7.90 | 5,465 |
| 2017-12-13 | $7.97 | $7.97 | $7.85 | $7.92 | $7.92 | 5,794 |
| 2017-12-12 | $7.81 | $7.97 | $7.81 | $7.92 | $7.92 | 10,080 |
| 2017-12-11 | $7.92 | $7.97 | $7.79 | $7.79 | $7.79 | 4,765 |
| 2017-12-08 | $7.97 | $7.97 | $7.80 | $7.95 | $7.95 | 3,487 |
| 2017-12-07 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 3,463 |
| 2017-12-06 | $7.82 | $7.94 | $7.77 | $7.94 | $7.94 | 5,503 |
| 2017-12-05 | $7.84 | $7.96 | $7.76 | $7.76 | $7.76 | 10,563 |
| 2017-12-04 | $7.86 | $7.96 | $7.82 | $7.85 | $7.85 | 9,282 |
| 2017-12-01 | $7.88 | $7.96 | $7.80 | $7.90 | $7.90 | 1,364,092 |
| 2017-11-30 | $7.85 | $7.95 | $7.82 | $7.95 | $7.95 | 12,153 |
| 2017-11-29 | $7.78 | $7.95 | $7.78 | $7.95 | $7.95 | 19,818 |
| 2017-11-28 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 8,182 |
| 2017-11-27 | $7.95 | $7.95 | $7.85 | $7.95 | $7.95 | 5,377 |
| 2017-11-24 | $7.80 | $7.85 | $7.80 | $7.85 | $7.85 | 9,950 |
| 2017-11-22 | $7.75 | $7.82 | $7.70 | $7.70 | $7.70 | 21,147 |
| 2017-11-21 | $7.80 | $7.80 | $7.66 | $7.66 | $7.66 | 6,688 |
| 2017-11-20 | $7.76 | $7.84 | $7.67 | $7.80 | $7.80 | 2,379 |
| 2017-11-17 | $7.65 | $7.85 | $7.65 | $7.84 | $7.84 | 8,339 |
| 2017-11-16 | $7.74 | $7.82 | $7.65 | $7.65 | $7.65 | 8,129 |
| 2017-11-15 | $7.89 | $7.89 | $7.72 | $7.72 | $7.72 | 26,346 |
| 2017-11-14 | $7.73 | $7.85 | $7.60 | $7.85 | $7.85 | 27,076 |
| 2017-11-13 | $7.84 | $7.84 | $7.72 | $7.75 | $7.75 | 12,650 |
| 2017-11-10 | $7.65 | $7.75 | $7.65 | $7.70 | $7.70 | 11,116 |
| 2017-11-09 | $7.71 | $7.75 | $7.58 | $7.58 | $7.58 | 19,944 |
| 2017-11-08 | $7.75 | $7.77 | $7.72 | $7.77 | $7.77 | 11,186 |
| 2017-11-07 | $7.60 | $7.78 | $7.60 | $7.65 | $7.65 | 13,624 |
| 2017-11-06 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 5,217 |
| 2017-11-03 | $7.58 | $7.75 | $7.57 | $7.60 | $7.60 | 9,022 |
| 2017-11-02 | $7.76 | $7.76 | $7.62 | $7.76 | $7.76 | 6,289 |
| 2017-11-01 | $7.68 | $7.87 | $7.68 | $7.85 | $7.85 | 8,501 |
| 2017-10-31 | $7.66 | $7.86 | $7.66 | $7.70 | $7.70 | 13,686 |
| 2017-10-30 | $7.76 | $7.91 | $7.65 | $7.90 | $7.90 | 27,549 |
| 2017-10-27 | $7.69 | $7.79 | $7.59 | $7.79 | $7.79 | 11,802 |
| 2017-10-26 | $7.73 | $7.81 | $7.73 | $7.81 | $7.81 | 24,897 |
| 2017-10-25 | $7.76 | $7.85 | $7.65 | $7.84 | $7.84 | 14,544 |
| 2017-10-24 | $7.65 | $7.85 | $7.65 | $7.85 | $7.85 | 4,837 |
| 2017-10-23 | $7.75 | $7.80 | $7.60 | $7.65 | $7.65 | 17,138 |
| 2017-10-20 | $7.67 | $7.80 | $7.63 | $7.80 | $7.80 | 14,632 |
| 2017-10-19 | $7.85 | $7.85 | $7.69 | $7.79 | $7.79 | 16,433 |
| 2017-10-18 | $7.73 | $7.85 | $7.61 | $7.67 | $7.67 | 17,438 |
| 2017-10-17 | $7.81 | $7.85 | $7.65 | $7.83 | $7.83 | 19,751 |
| 2017-10-16 | $7.77 | $7.80 | $7.67 | $7.76 | $7.76 | 31,008 |
| 2017-10-13 | $7.75 | $7.88 | $7.68 | $7.88 | $7.88 | 14,773 |
| 2017-10-12 | $7.61 | $7.84 | $7.60 | $7.80 | $7.80 | 28,408 |
| 2017-10-11 | $7.67 | $7.85 | $7.63 | $7.85 | $7.85 | 7,303 |
| 2017-10-10 | $7.75 | $7.82 | $7.64 | $7.77 | $7.77 | 24,464 |
| 2017-10-09 | $7.67 | $7.75 | $7.59 | $7.75 | $7.75 | 6,429 |
| 2017-10-06 | $7.53 | $7.71 | $7.53 | $7.70 | $7.70 | 8,661 |
| 2017-10-05 | $7.72 | $7.76 | $7.70 | $7.72 | $7.72 | 6,659 |
| 2017-10-04 | $7.71 | $7.84 | $7.67 | $7.75 | $7.75 | 15,820 |
| 2017-10-03 | $7.69 | $7.82 | $7.65 | $7.66 | $7.66 | 21,904 |
| 2017-10-02 | $7.68 | $7.82 | $7.68 | $7.72 | $7.72 | 10,492 |
| 2017-09-29 | $7.88 | $7.92 | $7.88 | $7.92 | $7.92 | 15,511 |
| 2017-09-28 | $7.91 | $7.95 | $7.79 | $7.95 | $7.95 | 3,476 |
| 2017-09-27 | $7.93 | $7.99 | $7.88 | $7.88 | $7.88 | 3,596 |
| 2017-09-26 | $7.79 | $7.95 | $7.79 | $7.95 | $7.95 | 4,465 |
| 2017-09-25 | $7.91 | $7.98 | $7.83 | $7.97 | $7.97 | 34,737 |
| 2017-09-22 | $7.83 | $7.99 | $7.83 | $7.99 | $7.99 | 13,817 |
| 2017-09-21 | $7.98 | $7.98 | $7.82 | $7.84 | $7.84 | 5,566 |
| 2017-09-20 | $7.91 | $7.99 | $7.80 | $7.80 | $7.80 | 12,681 |
| 2017-09-19 | $7.91 | $7.98 | $7.82 | $7.94 | $7.94 | 17,302 |
| 2017-09-18 | $7.99 | $7.99 | $7.75 | $7.98 | $7.98 | 16,416 |
| 2017-09-15 | $7.88 | $7.92 | $7.86 | $7.90 | $7.90 | 5,240 |
| 2017-09-14 | $7.72 | $7.77 | $7.72 | $7.76 | $7.76 | 7,677 |
| 2017-09-13 | $7.68 | $7.77 | $7.67 | $7.68 | $7.68 | 108,518 |
| 2017-09-12 | $7.66 | $7.77 | $7.66 | $7.77 | $7.77 | 9,329 |
| 2017-09-11 | $7.75 | $7.75 | $7.60 | $7.74 | $7.74 | 6,377 |
| 2017-09-08 | $7.60 | $7.71 | $7.60 | $7.68 | $7.68 | 30,198 |
| 2017-09-07 | $7.56 | $7.72 | $7.55 | $7.72 | $7.72 | 6,818 |
| 2017-09-06 | $7.66 | $7.70 | $7.54 | $7.59 | $7.59 | 7,585 |
| 2017-09-05 | $7.59 | $7.65 | $7.50 | $7.65 | $7.65 | 26,765 |
| 2017-09-01 | $7.53 | $7.60 | $7.53 | $7.60 | $7.60 | 6,402 |
| 2017-08-31 | $7.60 | $7.60 | $7.46 | $7.55 | $7.55 | 4,608 |
| 2017-08-30 | $7.54 | $7.60 | $7.49 | $7.49 | $7.49 | 12,354 |
| 2017-08-29 | $7.46 | $7.59 | $7.46 | $7.49 | $7.49 | 30,354 |
| 2017-08-28 | $7.41 | $7.48 | $7.41 | $7.47 | $7.47 | 16,946 |
| 2017-08-25 | $7.44 | $7.58 | $7.44 | $7.58 | $7.58 | 3,024 |
| 2017-08-24 | $7.44 | $7.54 | $7.39 | $7.46 | $7.46 | 41,677 |
| 2017-08-23 | $7.55 | $7.55 | $7.44 | $7.44 | $7.44 | 33,487 |
| 2017-08-22 | $7.46 | $7.61 | $7.46 | $7.61 | $7.61 | 16,939 |
| 2017-08-21 | $7.56 | $7.59 | $7.44 | $7.47 | $7.47 | 6,114 |
| 2017-08-18 | $7.50 | $7.53 | $7.44 | $7.52 | $7.52 | 4,364 |
| 2017-08-17 | $7.53 | $7.57 | $7.45 | $7.57 | $7.57 | 18,355 |
| 2017-08-16 | $7.52 | $7.56 | $7.52 | $7.53 | $7.53 | 5,062 |
| 2017-08-15 | $7.59 | $7.62 | $7.53 | $7.57 | $7.57 | 8,921 |
| 2017-08-14 | $7.53 | $7.69 | $7.53 | $7.69 | $7.69 | 8,066 |
| 2017-08-11 | $7.69 | $7.69 | $7.55 | $7.68 | $7.68 | 8,900 |
| 2017-08-10 | $7.62 | $7.69 | $7.50 | $7.69 | $7.69 | 26,830 |
| 2017-08-09 | $7.62 | $7.62 | $7.58 | $7.59 | $7.59 | 37,263 |
| 2017-08-08 | $7.63 | $7.70 | $7.63 | $7.70 | $7.70 | 5,093 |
| 2017-08-07 | $7.65 | $7.79 | $7.64 | $7.78 | $7.78 | 7,878 |
| 2017-08-04 | $7.88 | $7.88 | $7.68 | $7.75 | $7.75 | 24,896 |
| 2017-08-03 | $7.85 | $7.88 | $7.75 | $7.86 | $7.86 | 6,148 |
| 2017-08-02 | $7.88 | $7.90 | $7.75 | $7.80 | $7.80 | 94,656 |
| 2017-08-01 | $7.85 | $7.85 | $7.77 | $7.83 | $7.83 | 5,328 |
| 2017-07-31 | $7.86 | $7.86 | $7.73 | $7.74 | $7.74 | 6,370 |
| 2017-07-28 | $7.68 | $7.80 | $7.64 | $7.80 | $7.80 | 52,248 |
| 2017-07-27 | $7.65 | $7.68 | $7.61 | $7.61 | $7.61 | 92,399 |
| 2017-07-26 | $7.50 | $7.60 | $7.50 | $7.50 | $7.50 | 8,830 |
| 2017-07-25 | $7.62 | $7.65 | $7.53 | $7.58 | $7.58 | 34,632 |
| 2017-07-24 | $7.49 | $7.60 | $7.49 | $7.56 | $7.56 | 58,899 |
| 2017-07-21 | $7.60 | $7.60 | $7.45 | $7.49 | $7.49 | 17,197 |
| 2017-07-20 | $7.02 | $7.14 | $7.02 | $7.04 | $7.04 | 6,499 |
| 2017-07-19 | $6.96 | $7.10 | $6.94 | $7.00 | $7.00 | 321,440 |
| 2017-07-18 | $6.95 | $7.07 | $6.94 | $7.07 | $7.07 | 3,030 |
| 2017-07-17 | $6.97 | $7.04 | $6.93 | $7.04 | $7.04 | 34,410 |
| 2017-07-14 | $6.98 | $7.00 | $6.97 | $6.97 | $6.97 | 5,239 |
| 2017-07-13 | $7.04 | $7.04 | $6.94 | $6.98 | $6.98 | 22,125 |
| 2017-07-12 | $6.79 | $6.97 | $6.78 | $6.94 | $6.94 | 27,819 |
| 2017-07-11 | $6.75 | $6.77 | $6.68 | $6.70 | $6.70 | 11,292 |
| 2017-07-10 | $6.81 | $6.84 | $6.78 | $6.79 | $6.79 | 3,771 |
| 2017-07-07 | $6.66 | $6.66 | $6.58 | $6.65 | $6.65 | 6,510 |
| 2017-07-06 | $6.59 | $6.66 | $6.59 | $6.62 | $6.62 | 7,513 |
| 2017-07-05 | $6.66 | $6.69 | $6.66 | $6.69 | $6.69 | 4,118 |
| 2017-07-03 | $6.55 | $6.55 | $6.44 | $6.45 | $6.45 | 7,472 |
| 2017-06-30 | $6.55 | $6.62 | $6.54 | $6.55 | $6.55 | 9,013 |
| 2017-06-29 | $6.62 | $6.66 | $6.50 | $6.50 | $6.50 | 5,192 |
| 2017-06-28 | $6.71 | $6.86 | $6.71 | $6.86 | $6.86 | 82,045 |
| 2017-06-27 | $6.60 | $6.70 | $6.52 | $6.70 | $6.70 | 8,000 |
| 2017-06-26 | $6.71 | $6.76 | $6.64 | $6.64 | $6.64 | 8,500 |
| 2017-06-23 | $6.74 | $6.74 | $6.55 | $6.70 | $6.70 | 13,700 |
| 2017-06-22 | $6.63 | $6.66 | $6.55 | $6.66 | $6.66 | 9,100 |
| 2017-06-21 | $6.66 | $6.66 | $6.49 | $6.55 | $6.55 | 56,733 |
| 2017-06-20 | $6.58 | $6.65 | $6.58 | $6.60 | $6.60 | 17,900 |
| 2017-06-19 | $6.63 | $6.71 | $6.60 | $6.65 | $6.65 | 88,358 |
| 2017-06-16 | $6.64 | $6.64 | $6.59 | $6.63 | $6.63 | 2,250 |
| 2017-06-15 | $6.45 | $6.55 | $6.38 | $6.38 | $6.38 | 12,577 |
| 2017-06-14 | $6.46 | $6.65 | $6.41 | $6.43 | $6.43 | 2,639 |
| 2017-06-13 | $6.35 | $6.50 | $6.31 | $6.50 | $6.50 | 6,751 |
| 2017-06-12 | $6.43 | $6.43 | $6.28 | $6.40 | $6.40 | 2,694 |
| 2017-06-09 | $6.51 | $6.54 | $6.32 | $6.36 | $6.36 | 11,646 |
| 2017-06-08 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 174 |
| 2017-06-07 | $6.39 | $6.52 | $6.39 | $6.52 | $6.52 | 1,776 |
| 2017-06-06 | $6.50 | $6.50 | $6.30 | $6.36 | $6.36 | 368,988 |
| 2017-06-05 | $6.50 | $6.56 | $6.40 | $6.52 | $6.52 | 1,345 |
| 2017-06-02 | $6.63 | $6.63 | $6.60 | $6.63 | $6.63 | 7,561 |
| 2017-06-01 | $6.61 | $6.64 | $6.61 | $6.64 | $6.64 | 13,332 |
| 2017-05-31 | $6.54 | $6.55 | $6.40 | $6.50 | $6.50 | 8,839 |
| 2017-05-30 | $6.48 | $6.49 | $6.44 | $6.44 | $6.44 | 7,079 |
| 2017-05-26 | $6.36 | $6.44 | $6.36 | $6.37 | $6.37 | 5,004 |
| 2017-05-25 | $6.44 | $6.53 | $6.44 | $6.53 | $6.53 | 12,934 |
| 2017-05-24 | $6.30 | $6.32 | $6.15 | $6.30 | $6.30 | 13,848 |
| 2017-05-23 | $6.29 | $6.31 | $6.20 | $6.28 | $6.28 | 6,852 |
| 2017-05-22 | $6.16 | $6.26 | $6.15 | $6.24 | $6.24 | 11,252 |
| 2017-05-19 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 4,729 |
| 2017-05-18 | $6.15 | $6.29 | $6.15 | $6.28 | $6.28 | 6,422 |
| 2017-05-17 | $6.08 | $6.08 | $6.04 | $6.07 | $6.07 | 8,306 |
| 2017-05-16 | $6.13 | $6.13 | $6.09 | $6.09 | $6.09 | 4,436 |
| 2017-05-15 | $6.15 | $6.17 | $6.03 | $6.14 | $6.14 | 15,272 |
| 2017-05-12 | $6.26 | $6.26 | $6.16 | $6.26 | $6.26 | 7,200 |
| 2017-05-11 | $6.18 | $6.18 | $6.09 | $6.12 | $6.12 | 4,500 |
| 2017-05-10 | $6.14 | $6.22 | $6.14 | $6.18 | $6.18 | 8,000 |
| 2017-05-09 | $6.10 | $6.20 | $6.10 | $6.14 | $6.14 | 40,400 |
| 2017-05-08 | $6.08 | $6.08 | $5.90 | $6.06 | $6.06 | 34,100 |
| 2017-05-05 | $5.89 | $6.01 | $5.85 | $6.01 | $6.01 | 7,800 |
| 2017-05-04 | $6.05 | $6.05 | $5.92 | $5.92 | $5.92 | 5,800 |
| 2017-05-03 | $5.95 | $5.95 | $5.92 | $5.94 | $5.94 | 7,600 |
| 2017-05-02 | $5.95 | $5.99 | $5.95 | $5.99 | $5.99 | 25,400 |
| 2017-05-01 | $5.96 | $5.98 | $5.93 | $5.98 | $5.98 | 10,600 |
| 2017-04-28 | $5.95 | $5.98 | $5.90 | $5.97 | $5.97 | 4,000 |
| 2017-04-27 | $5.91 | $5.98 | $5.83 | $5.83 | $5.83 | 12,200 |
| 2017-04-26 | $5.89 | $5.91 | $5.89 | $5.91 | $5.91 | 14,700 |
| 2017-04-25 | $5.99 | $6.01 | $5.90 | $6.01 | $6.01 | 9,400 |
| 2017-04-24 | $5.75 | $5.96 | $5.75 | $5.90 | $5.90 | 10,700 |
| 2017-04-21 | $5.76 | $5.79 | $5.60 | $5.65 | $5.65 | 46,300 |
| 2017-04-20 | $5.82 | $5.84 | $5.68 | $5.83 | $5.83 | 11,900 |
| 2017-04-19 | $5.86 | $5.92 | $5.86 | $5.92 | $5.92 | 5,000 |
| 2017-04-18 | $5.86 | $5.97 | $5.82 | $5.86 | $5.86 | 5,600 |
| 2017-04-17 | $5.91 | $6.03 | $5.91 | $5.96 | $5.96 | 14,600 |
| 2017-04-13 | $5.92 | $5.92 | $5.86 | $5.86 | $5.86 | 6,800 |
| 2017-04-12 | $5.79 | $5.91 | $5.79 | $5.80 | $5.80 | 4,500 |
| 2017-04-11 | $5.79 | $5.88 | $5.75 | $5.75 | $5.75 | 6,700 |
| 2017-04-10 | $5.84 | $5.89 | $5.75 | $5.89 | $5.89 | 7,100 |
| 2017-04-07 | $5.88 | $5.89 | $5.83 | $5.85 | $5.85 | 14,700 |
| 2017-04-06 | $5.92 | $5.95 | $5.89 | $5.93 | $5.93 | 15,500 |
| 2017-04-05 | $5.91 | $5.91 | $5.82 | $5.89 | $5.89 | 10,600 |
| 2017-04-04 | $5.84 | $5.87 | $5.80 | $5.86 | $5.86 | 4,900 |
| 2017-04-03 | $5.85 | $5.86 | $5.71 | $5.80 | $5.80 | 3,700 |
| 2017-03-31 | $5.78 | $5.88 | $5.78 | $5.88 | $5.88 | 2,500 |
| 2017-03-30 | $5.72 | $5.83 | $5.72 | $5.83 | $5.83 | 600 |
| 2017-03-29 | $5.74 | $5.83 | $5.61 | $5.70 | $5.70 | 22,500 |
| 2017-03-28 | $5.91 | $5.91 | $5.72 | $5.72 | $5.72 | 2,900 |
| 2017-03-27 | $5.92 | $5.94 | $5.90 | $5.94 | $5.94 | 3,500 |
| 2017-03-24 | $5.94 | $5.94 | $5.84 | $5.93 | $5.93 | 4,300 |
| 2017-03-23 | $5.75 | $5.90 | $5.75 | $5.90 | $5.90 | 20,000 |
| 2017-03-22 | $5.63 | $5.79 | $5.55 | $5.79 | $5.79 | 16,100 |
| 2017-03-21 | $5.72 | $5.75 | $5.60 | $5.75 | $5.75 | 16,600 |
| 2017-03-20 | $5.70 | $5.71 | $5.61 | $5.70 | $5.70 | 40,700 |
| 2017-03-17 | $5.60 | $5.60 | $5.52 | $5.52 | $5.52 | 4,300 |
| 2017-03-16 | $5.64 | $5.70 | $5.54 | $5.70 | $5.70 | 11,600 |
| 2017-03-15 | $5.46 | $5.64 | $5.46 | $5.47 | $5.47 | 11,900 |
| 2017-03-14 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2017-03-13 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 6,400 |
| 2017-03-10 | $5.41 | $5.52 | $5.41 | $5.52 | $5.52 | 8,700 |
| 2017-03-09 | $5.22 | $5.25 | $5.17 | $5.17 | $5.17 | 29,900 |
| 2017-03-08 | $5.12 | $5.25 | $5.08 | $5.23 | $5.23 | 11,400 |
| 2017-03-07 | $5.06 | $5.06 | $4.90 | $4.90 | $4.90 | 19,000 |
| 2017-03-06 | $5.19 | $5.19 | $5.06 | $5.06 | $5.06 | 2,600 |
| 2017-03-03 | $5.16 | $5.33 | $5.11 | $5.33 | $5.33 | 3,900 |
| 2017-03-02 | $5.25 | $5.31 | $5.12 | $5.12 | $5.12 | 7,100 |
| 2017-03-01 | $5.15 | $5.22 | $5.12 | $5.21 | $5.21 | 6,700 |
| 2017-02-28 | $5.29 | $5.33 | $5.18 | $5.18 | $5.18 | 9,100 |
| 2017-02-27 | $5.30 | $5.34 | $5.16 | $5.16 | $5.16 | 5,800 |
| 2017-02-24 | $5.14 | $5.14 | $5.10 | $5.10 | $5.10 | 600 |
| 2017-02-23 | $5.24 | $5.30 | $5.24 | $5.30 | $5.30 | 2,900 |
| 2017-02-22 | $5.18 | $5.21 | $5.18 | $5.21 | $5.21 | 1,700 |
| 2017-02-21 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1,100 |
| 2017-02-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 100 |
| 2017-02-16 | $5.12 | $5.12 | $5.02 | $5.02 | $5.02 | 5,900 |
| 2017-02-15 | $5.19 | $5.19 | $5.17 | $5.17 | $5.17 | 1,600 |
| 2017-02-14 | $5.12 | $5.25 | $5.12 | $5.17 | $5.17 | 5,200 |
| 2017-02-13 | $5.06 | $5.28 | $5.06 | $5.28 | $5.28 | 6,000 |
| 2017-02-10 | $5.10 | $5.10 | $5.02 | $5.06 | $5.06 | 9,200 |
| 2017-02-09 | $5.02 | $5.10 | $5.00 | $5.10 | $5.10 | 20,100 |
| 2017-02-08 | $4.93 | $5.02 | $4.90 | $5.02 | $5.02 | 37,700 |
| 2017-02-07 | $4.86 | $4.91 | $4.81 | $4.82 | $4.82 | 3,600 |
| 2017-02-06 | $4.85 | $4.85 | $4.80 | $4.82 | $4.82 | 53,100 |
| 2017-02-03 | $5.03 | $5.07 | $4.91 | $5.02 | $5.02 | 12,100 |
| 2017-02-02 | $4.89 | $4.95 | $4.75 | $4.85 | $4.85 | 6,100 |
| 2017-02-01 | $5.02 | $5.04 | $4.87 | $4.88 | $4.88 | 6,600 |
| 2017-01-31 | $4.78 | $4.88 | $4.70 | $4.88 | $4.88 | 13,300 |
| 2017-01-30 | $4.70 | $4.84 | $4.69 | $4.84 | $4.84 | 7,900 |
| 2017-01-27 | $4.83 | $4.87 | $4.70 | $4.70 | $4.70 | 2,800 |
| 2017-01-26 | $4.79 | $4.90 | $4.75 | $4.75 | $4.75 | 7,800 |
| 2017-01-25 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 900 |
| 2017-01-24 | $4.76 | $4.76 | $4.60 | $4.60 | $4.60 | 2,000 |
| 2017-01-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 4,400 |
| 2017-01-20 | $4.69 | $4.69 | $4.67 | $4.69 | $4.69 | 9,600 |
| 2017-01-19 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 5,700 |
| 2017-01-18 | $4.60 | $4.75 | $4.60 | $4.60 | $4.60 | 8,800 |
| 2017-01-17 | $4.84 | $4.84 | $4.65 | $4.70 | $4.70 | 30,000 |
| 2017-01-13 | $4.83 | $4.85 | $4.65 | $4.65 | $4.65 | 10,600 |
| 2017-01-12 | $4.94 | $4.94 | $4.78 | $4.78 | $4.78 | 15,700 |
| 2017-01-11 | $4.95 | $4.95 | $4.80 | $4.80 | $4.80 | 10,100 |
| 2017-01-10 | $4.72 | $4.85 | $4.65 | $4.65 | $4.65 | 86,700 |
| 2017-01-09 | $4.68 | $4.72 | $4.53 | $4.64 | $4.64 | 3,100 |
| 2017-01-06 | $4.59 | $4.72 | $4.57 | $4.65 | $4.65 | 15,000 |
| 2017-01-05 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 16 |
| 2017-01-04 | $4.50 | $4.63 | $4.50 | $4.63 | $4.63 | 19,700 |
| 2017-01-03 | $4.68 | $4.68 | $4.50 | $4.67 | $4.67 | 31,800 |
| 2016-12-30 | $4.49 | $4.49 | $4.48 | $4.48 | $4.48 | 2,400 |
| 2016-12-29 | $4.40 | $4.50 | $4.39 | $4.40 | $4.40 | 15,300 |
| 2016-12-28 | $4.40 | $4.50 | $4.40 | $4.50 | $4.50 | 7,100 |
| 2016-12-27 | $4.39 | $4.39 | $4.27 | $4.27 | $4.27 | 7,100 |
| 2016-12-23 | $4.43 | $4.43 | $4.35 | $4.35 | $4.35 | 6,300 |
| 2016-12-22 | $4.24 | $4.30 | $4.22 | $4.30 | $4.30 | 4,800 |
| 2016-12-21 | $4.32 | $4.38 | $4.20 | $4.33 | $4.33 | 10,600 |
| 2016-12-20 | $4.40 | $4.48 | $4.34 | $4.40 | $4.40 | 16,100 |
| 2016-12-19 | $4.28 | $4.28 | $4.16 | $4.16 | $4.16 | 13,200 |
| 2016-12-16 | $4.01 | $4.15 | $4.01 | $4.02 | $4.02 | 12,800 |
| 2016-12-15 | $4.07 | $4.14 | $4.05 | $4.14 | $4.14 | 7,500 |
| 2016-12-14 | $4.08 | $4.29 | $4.08 | $4.29 | $4.29 | 564,300 |
| 2016-12-13 | $3.90 | $4.01 | $3.82 | $3.93 | $3.93 | 249,600 |
| 2016-12-12 | $4.62 | $4.76 | $4.60 | $4.62 | $4.62 | 10,700 |
| 2016-12-09 | $4.65 | $4.83 | $4.65 | $4.83 | $4.83 | 19,300 |
| 2016-12-08 | $4.57 | $4.71 | $4.52 | $4.71 | $4.71 | 4,100 |
| 2016-12-07 | $4.56 | $4.71 | $4.54 | $4.71 | $4.71 | 6,400 |
| 2016-12-06 | $4.66 | $4.66 | $4.56 | $4.57 | $4.57 | 159,200 |
| 2016-12-05 | $4.68 | $4.69 | $4.51 | $4.68 | $4.68 | 10,700 |
| 2016-12-02 | $4.63 | $4.63 | $4.51 | $4.51 | $4.51 | 35,000 |
| 2016-12-01 | $4.75 | $4.79 | $4.70 | $4.78 | $4.78 | 5,100 |
| 2016-11-30 | $4.81 | $4.93 | $4.75 | $4.75 | $4.75 | 23,500 |
| 2016-11-29 | $4.94 | $4.95 | $4.85 | $4.85 | $4.85 | 3,400 |
| 2016-11-28 | $4.82 | $4.82 | $4.80 | $4.80 | $4.80 | 2,000 |
| 2016-11-25 | $5.03 | $5.05 | $4.86 | $5.05 | $5.05 | 10,500 |
| 2016-11-23 | $4.90 | $4.97 | $4.88 | $4.90 | $4.90 | 6,700 |
| 2016-11-22 | $4.96 | $5.10 | $4.90 | $4.90 | $4.90 | 5,800 |
| 2016-11-21 | $5.17 | $5.17 | $4.98 | $5.07 | $5.07 | 3,500 |
| 2016-11-18 | $5.09 | $5.20 | $5.00 | $5.20 | $5.20 | 6,600 |
| 2016-11-17 | $5.17 | $5.23 | $5.12 | $5.19 | $5.19 | 4,900 |
| 2016-11-16 | $5.01 | $5.17 | $5.01 | $5.17 | $5.17 | 214,800 |
| 2016-11-15 | $4.82 | $4.88 | $4.75 | $4.88 | $4.88 | 2,700 |
| 2016-11-14 | $4.95 | $4.95 | $4.82 | $4.82 | $4.82 | 4,000 |
| 2016-11-11 | $5.08 | $5.10 | $4.89 | $4.89 | $4.89 | 3,700 |
| 2016-11-10 | $5.07 | $5.22 | $5.05 | $5.07 | $5.07 | 4,400 |
| 2016-11-09 | $5.14 | $5.28 | $5.14 | $5.28 | $5.28 | 2,800 |
| 2016-11-08 | $5.10 | $5.22 | $5.07 | $5.07 | $5.07 | 7,500 |
| 2016-11-07 | $5.26 | $5.30 | $5.24 | $5.25 | $5.25 | 1,300 |
| 2016-11-04 | $5.22 | $5.40 | $5.22 | $5.40 | $5.40 | 3,100 |
| 2016-11-03 | $5.45 | $5.45 | $5.29 | $5.29 | $5.29 | 3,200 |
| 2016-11-02 | $5.31 | $5.31 | $5.30 | $5.30 | $5.30 | 500 |
| 2016-11-01 | $5.36 | $5.37 | $5.20 | $5.20 | $5.20 | 4,500 |
| 2016-10-31 | $5.35 | $5.35 | $5.20 | $5.20 | $5.20 | 700 |
| 2016-10-28 | $5.32 | $5.34 | $5.19 | $5.34 | $5.34 | 2,200 |
| 2016-10-27 | $5.45 | $5.48 | $5.30 | $5.30 | $5.30 | 3,500 |
| 2016-10-26 | $5.55 | $5.59 | $5.55 | $5.59 | $5.59 | 1,000 |
| 2016-10-25 | $5.68 | $5.69 | $5.68 | $5.69 | $5.69 | 4,400 |
| 2016-10-24 | $5.55 | $5.60 | $5.55 | $5.55 | $5.55 | 6,300 |
| 2016-10-21 | $5.50 | $5.71 | $5.50 | $5.71 | $5.71 | 6,800 |
| 2016-10-20 | $5.58 | $5.58 | $5.56 | $5.56 | $5.56 | 1,500 |
| 2016-10-19 | $5.76 | $5.86 | $5.76 | $5.86 | $5.86 | 600 |
| 2016-10-18 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 1,000 |
| 2016-10-17 | $5.47 | $5.47 | $5.45 | $5.45 | $5.45 | 800 |
| 2016-10-14 | $5.48 | $5.67 | $5.46 | $5.67 | $5.67 | 1,000 |
| 2016-10-13 | $5.40 | $5.40 | $5.37 | $5.37 | $5.37 | 10,700 |
| 2016-10-12 | $5.35 | $5.53 | $5.35 | $5.35 | $5.35 | 28,400 |
| 2016-10-11 | $5.44 | $5.56 | $5.40 | $5.52 | $5.52 | 4,900 |
| 2016-10-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 30 |
| 2016-10-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 13,200 |
| 2016-10-06 | $5.83 | $5.84 | $5.83 | $5.84 | $5.84 | 1,200 |
| 2016-10-05 | $5.93 | $5.93 | $5.75 | $5.92 | $5.92 | 3,800 |
| 2016-10-04 | $6.05 | $6.05 | $5.98 | $5.98 | $5.98 | 800 |
| 2016-10-03 | $5.85 | $5.85 | $5.80 | $5.84 | $5.84 | 7,500 |
| 2016-09-30 | $5.85 | $5.85 | $5.75 | $5.75 | $5.75 | 1,600 |
| 2016-09-29 | $5.72 | $5.76 | $5.70 | $5.70 | $5.70 | 10,900 |
| 2016-09-28 | $5.80 | $5.96 | $5.76 | $5.76 | $5.76 | 14,100 |
| 2016-09-27 | $5.76 | $5.92 | $5.76 | $5.92 | $5.92 | 400 |
| 2016-09-26 | $5.76 | $5.91 | $5.76 | $5.91 | $5.91 | 1,700 |
| 2016-09-23 | $5.96 | $5.96 | $5.86 | $5.86 | $5.86 | 2,500 |
| 2016-09-22 | $5.86 | $6.05 | $5.86 | $6.05 | $6.05 | 1,700 |
| 2016-09-21 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 900 |
| 2016-09-20 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2016-09-19 | $5.70 | $5.86 | $5.70 | $5.84 | $5.84 | 14,000 |
| 2016-09-16 | $5.70 | $5.86 | $5.70 | $5.86 | $5.86 | 3,800 |
| 2016-09-15 | $5.92 | $5.94 | $5.72 | $5.72 | $5.72 | 2,500 |
| 2016-09-14 | $5.70 | $5.87 | $5.70 | $5.87 | $5.87 | 1,400 |
| 2016-09-13 | $5.87 | $5.87 | $5.70 | $5.70 | $5.70 | 3,700 |
| 2016-09-12 | $5.77 | $5.89 | $5.70 | $5.89 | $5.89 | 15,000 |
| 2016-09-09 | $5.92 | $5.92 | $5.70 | $5.70 | $5.70 | 5,700 |
| 2016-09-08 | $5.81 | $5.89 | $5.81 | $5.82 | $5.82 | 3,300 |
| 2016-09-07 | $5.96 | $5.99 | $5.80 | $5.99 | $5.99 | 6,100 |
| 2016-09-06 | $5.95 | $6.00 | $5.95 | $6.00 | $6.00 | 1,300 |
| 2016-09-02 | $5.93 | $6.06 | $5.91 | $6.06 | $6.06 | 4,300 |
| 2016-09-01 | $6.02 | $6.06 | $6.02 | $6.06 | $6.06 | 4,300 |
| 2016-08-31 | $5.60 | $5.83 | $5.60 | $5.83 | $5.83 | 1,800 |
| 2016-08-30 | $5.80 | $5.82 | $5.80 | $5.82 | $5.82 | 300 |
| 2016-08-29 | $5.60 | $5.76 | $5.60 | $5.76 | $5.76 | 1,600 |
| 2016-08-26 | $5.55 | $5.82 | $5.54 | $5.54 | $5.54 | 2,800 |
| 2016-08-25 | $5.65 | $5.84 | $5.65 | $5.65 | $5.65 | 15,700 |
| 2016-08-24 | $5.77 | $5.90 | $5.70 | $5.90 | $5.90 | 800 |
| 2016-08-23 | $5.75 | $5.77 | $5.75 | $5.77 | $5.77 | 3,500 |
| 2016-08-22 | $5.66 | $5.66 | $5.50 | $5.50 | $5.50 | 500 |
| 2016-08-19 | $5.67 | $5.68 | $5.65 | $5.68 | $5.68 | 9,300 |
| 2016-08-18 | $5.73 | $5.73 | $5.71 | $5.71 | $5.71 | 3,300 |
| 2016-08-17 | $5.45 | $5.54 | $5.45 | $5.54 | $5.54 | 2,700 |
| 2016-08-16 | $5.44 | $5.45 | $5.30 | $5.30 | $5.30 | 104,700 |
| 2016-08-15 | $5.29 | $5.45 | $5.27 | $5.44 | $5.44 | 10,100 |
| 2016-08-12 | $5.20 | $5.24 | $5.10 | $5.10 | $5.10 | 900 |
| 2016-08-11 | $5.34 | $5.35 | $5.21 | $5.21 | $5.21 | 900 |
| 2016-08-10 | $5.40 | $5.49 | $5.31 | $5.49 | $5.49 | 15,800 |
| 2016-08-09 | $5.20 | $5.20 | $4.96 | $5.13 | $5.13 | 11,300 |
| 2016-08-08 | $4.96 | $4.98 | $4.96 | $4.96 | $4.96 | 900 |
| 2016-08-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2016-08-04 | $4.82 | $4.82 | $4.72 | $4.72 | $4.72 | 200 |
| 2016-08-03 | $4.83 | $4.89 | $4.71 | $4.89 | $4.89 | 3,900 |
| 2016-08-02 | $4.90 | $4.93 | $4.90 | $4.93 | $4.93 | 124,000 |
| 2016-08-01 | $4.95 | $4.97 | $4.95 | $4.97 | $4.97 | 1,300 |
| 2016-07-29 | $5.02 | $5.03 | $5.01 | $5.01 | $5.01 | 1,200 |
| 2016-07-28 | $5.15 | $5.29 | $5.15 | $5.29 | $5.29 | 2,200 |
| 2016-07-27 | $5.26 | $5.26 | $5.07 | $5.26 | $5.26 | 8,100 |
| 2016-07-26 | $5.11 | $5.11 | $5.06 | $5.06 | $5.06 | 1,300 |
| 2016-07-25 | $5.15 | $5.27 | $5.07 | $5.07 | $5.07 | 3,700 |
| 2016-07-22 | $5.02 | $5.17 | $5.00 | $5.16 | $5.16 | 2,900 |
| 2016-07-21 | $5.02 | $5.07 | $5.02 | $5.05 | $5.05 | 700 |
| 2016-07-20 | $5.25 | $5.37 | $5.16 | $5.37 | $5.37 | 12,500 |
| 2016-07-19 | $5.23 | $5.25 | $5.23 | $5.23 | $5.23 | 18,100 |
| 2016-07-18 | $5.19 | $5.25 | $5.05 | $5.05 | $5.05 | 15,400 |
| 2016-07-15 | $5.03 | $5.20 | $5.02 | $5.19 | $5.19 | 5,200 |
| 2016-07-14 | $5.07 | $5.30 | $5.07 | $5.10 | $5.10 | 2,600 |
| 2016-07-13 | $5.10 | $5.10 | $5.06 | $5.06 | $5.06 | 900 |
| 2016-07-12 | $5.24 | $5.24 | $5.03 | $5.03 | $5.03 | 3,200 |
| 2016-07-11 | $5.02 | $5.19 | $5.00 | $5.01 | $5.01 | 5,300 |
| 2016-07-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 2,200 |
| 2016-07-07 | $4.81 | $4.83 | $4.72 | $4.72 | $4.72 | 3,900 |
| 2016-07-06 | $4.57 | $4.85 | $4.57 | $4.65 | $4.65 | 1,700 |
| 2016-07-05 | $4.92 | $4.92 | $4.70 | $4.70 | $4.70 | 2,400 |
| 2016-07-01 | $5.27 | $5.29 | $5.10 | $5.29 | $5.29 | 1,000 |
| 2016-06-30 | $5.08 | $5.08 | $5.05 | $5.05 | $5.05 | 2,300 |
| 2016-06-29 | $4.96 | $5.27 | $4.96 | $5.10 | $5.10 | 21,700 |
| 2016-06-28 | $4.92 | $4.96 | $4.90 | $4.96 | $4.96 | 3,900 |
| 2016-06-27 | $4.56 | $4.85 | $4.35 | $4.35 | $4.35 | 36,000 |
| 2016-06-24 | $4.90 | $5.15 | $4.90 | $4.90 | $4.90 | 5,600 |
| 2016-06-23 | $5.62 | $5.65 | $5.62 | $5.65 | $5.65 | 2,100 |
| 2016-06-22 | $5.72 | $5.74 | $5.72 | $5.74 | $5.74 | 10,300 |
| 2016-06-21 | $5.68 | $5.90 | $5.68 | $5.90 | $5.90 | 1,400 |
| 2016-06-20 | $5.90 | $5.91 | $5.89 | $5.91 | $5.91 | 2,600 |
| 2016-06-17 | $5.50 | $5.52 | $5.32 | $5.32 | $5.32 | 2,700 |
| 2016-06-16 | $5.35 | $5.43 | $5.35 | $5.42 | $5.42 | 4,700 |
| 2016-06-15 | $5.43 | $5.44 | $5.20 | $5.41 | $5.41 | 19,600 |
| 2016-06-14 | $5.08 | $5.28 | $5.08 | $5.28 | $5.28 | 2,300 |
| 2016-06-13 | $5.40 | $5.43 | $5.22 | $5.22 | $5.22 | 1,700 |
| 2016-06-10 | $5.64 | $5.66 | $5.64 | $5.66 | $5.66 | 2,300 |
| 2016-06-09 | $5.89 | $5.91 | $5.89 | $5.91 | $5.91 | 1,800 |
| 2016-06-08 | $5.78 | $5.90 | $5.72 | $5.90 | $5.90 | 7,400 |
| 2016-06-07 | $5.89 | $5.90 | $5.86 | $5.90 | $5.90 | 500 |
| 2016-06-06 | $5.85 | $5.97 | $5.77 | $5.97 | $5.97 | 18,000 |
| 2016-06-03 | $6.01 | $6.01 | $5.85 | $5.85 | $5.85 | 6,300 |
| 2016-06-02 | $5.84 | $6.01 | $5.84 | $6.01 | $6.01 | 1,400 |
| 2016-06-01 | $6.00 | $6.00 | $5.80 | $5.80 | $5.80 | 3,500 |
| 2016-05-31 | $6.14 | $6.14 | $5.90 | $5.90 | $5.90 | 900 |
| 2016-05-27 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 4,900 |
| 2016-05-26 | $6.11 | $6.24 | $6.06 | $6.06 | $6.06 | 5,100 |
| 2016-05-25 | $5.61 | $5.61 | $5.61 | $5.61 | $5.61 | 0 |
| 2016-05-24 | $5.79 | $5.79 | $5.60 | $5.61 | $5.61 | 5,500 |
| 2016-05-23 | $5.55 | $5.71 | $5.51 | $5.51 | $5.51 | 7,900 |
| 2016-05-20 | $5.50 | $5.62 | $5.45 | $5.45 | $5.45 | 2,800 |
| 2016-05-19 | $5.48 | $5.48 | $5.45 | $5.45 | $5.45 | 2,100 |
| 2016-05-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1,100 |
| 2016-05-17 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 10,000 |
| 2016-05-16 | $5.23 | $5.43 | $5.23 | $5.42 | $5.42 | 4,600 |
| 2016-05-13 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 800 |
| 2016-05-12 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 900 |
| 2016-05-11 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 4,900 |
| 2016-05-10 | $5.52 | $5.52 | $5.35 | $5.35 | $5.35 | 2,400 |
| 2016-05-09 | $5.34 | $5.51 | $5.32 | $5.32 | $5.32 | 3,600 |
| 2016-05-06 | $5.32 | $5.49 | $5.32 | $5.49 | $5.49 | 4,300 |
| 2016-05-05 | $5.47 | $5.47 | $5.46 | $5.46 | $5.46 | 3,000 |
| 2016-05-04 | $5.31 | $5.48 | $5.31 | $5.48 | $5.48 | 1,500 |
| 2016-05-03 | $5.58 | $5.60 | $5.40 | $5.60 | $5.60 | 4,400 |
| 2016-05-02 | $5.68 | $5.68 | $5.47 | $5.47 | $5.47 | 700 |
| 2016-04-29 | $5.56 | $5.68 | $5.47 | $5.68 | $5.68 | 7,200 |
| 2016-04-28 | $5.55 | $5.74 | $5.55 | $5.73 | $5.73 | 5,000 |
| 2016-04-27 | $5.67 | $5.74 | $5.67 | $5.73 | $5.73 | 4,700 |
| 2016-04-26 | $5.40 | $5.49 | $5.40 | $5.49 | $5.49 | 2,500 |
| 2016-04-25 | $5.70 | $5.70 | $5.69 | $5.69 | $5.69 | 4,100 |
| 2016-04-22 | $5.42 | $5.57 | $5.41 | $5.41 | $5.41 | 4,100 |
| 2016-04-21 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 2,900 |
| 2016-04-20 | $5.66 | $5.67 | $5.46 | $5.46 | $5.46 | 6,800 |
| 2016-04-19 | $5.57 | $5.70 | $5.57 | $5.70 | $5.70 | 2,500 |
| 2016-04-18 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 3,500 |
| 2016-04-15 | $5.68 | $5.69 | $5.68 | $5.69 | $5.69 | 3,000 |
| 2016-04-14 | $5.52 | $5.72 | $5.52 | $5.55 | $5.55 | 5,700 |
| 2016-04-13 | $5.86 | $5.86 | $5.85 | $5.85 | $5.85 | 5,900 |
| 2016-04-12 | $5.63 | $5.81 | $5.63 | $5.81 | $5.81 | 7,900 |
| 2016-04-11 | $5.92 | $5.95 | $5.92 | $5.95 | $5.95 | 2,000 |
| 2016-04-08 | $5.85 | $5.85 | $5.82 | $5.85 | $5.85 | 2,500 |
| 2016-04-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 100 |
| 2016-04-06 | $5.80 | $6.00 | $5.80 | $6.00 | $6.00 | 5,300 |
| 2016-04-05 | $5.99 | $5.99 | $5.87 | $5.87 | $5.87 | 180,900 |
| 2016-04-04 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 44 |
| 2016-04-01 | $5.97 | $6.19 | $5.97 | $6.19 | $6.19 | 7,500 |
| 2016-03-31 | $6.19 | $6.19 | $6.00 | $6.00 | $6.00 | 3,100 |
| 2016-03-30 | $6.06 | $6.08 | $6.06 | $6.08 | $6.08 | 3,100 |
| 2016-03-29 | $5.99 | $6.08 | $5.99 | $6.08 | $6.08 | 50,900 |
| 2016-03-28 | $6.15 | $6.15 | $5.80 | $5.80 | $5.80 | 2,000 |
| 2016-03-24 | $5.83 | $5.98 | $5.80 | $5.80 | $5.80 | 2,500 |
| 2016-03-23 | $6.07 | $6.07 | $6.06 | $6.07 | $6.07 | 7,200 |
| 2016-03-22 | $6.12 | $6.16 | $5.95 | $6.16 | $6.16 | 8,100 |
| 2016-03-21 | $6.19 | $6.26 | $6.19 | $6.26 | $6.26 | 1,300 |
| 2016-03-18 | $6.01 | $6.14 | $6.00 | $6.00 | $6.00 | 18,300 |
| 2016-03-17 | $6.05 | $6.35 | $6.05 | $6.35 | $6.35 | 39,000 |
| 2016-03-16 | $5.81 | $5.95 | $5.81 | $5.95 | $5.95 | 6,000 |
| 2016-03-15 | $5.42 | $5.64 | $5.42 | $5.64 | $5.64 | 3,400 |
| 2016-03-14 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 1,000 |
| 2016-03-11 | $5.48 | $5.66 | $5.48 | $5.66 | $5.66 | 2,300 |
| 2016-03-10 | $5.69 | $5.69 | $5.68 | $5.68 | $5.68 | 3,000 |
| 2016-03-09 | $5.50 | $5.71 | $5.50 | $5.50 | $5.50 | 1,800 |
| 2016-03-08 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 1,000 |
| 2016-03-07 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 600 |
| 2016-03-04 | $5.76 | $5.76 | $5.70 | $5.70 | $5.70 | 158,600 |
| 2016-03-03 | $5.88 | $5.88 | $5.84 | $5.88 | $5.88 | 10,800 |
| 2016-03-02 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 100 |
| 2016-03-01 | $5.82 | $5.82 | $5.68 | $5.68 | $5.68 | 6,800 |
| 2016-02-29 | $5.60 | $5.60 | $5.59 | $5.59 | $5.59 | 9,500 |
| 2016-02-26 | $5.61 | $5.61 | $5.47 | $5.47 | $5.47 | 15,800 |
| 2016-02-25 | $5.48 | $5.58 | $5.46 | $5.46 | $5.46 | 64,900 |
| 2016-02-24 | $5.37 | $5.37 | $5.13 | $5.35 | $5.35 | 11,600 |
| 2016-02-23 | $5.73 | $5.73 | $5.55 | $5.55 | $5.55 | 7,400 |
| 2016-02-22 | $5.81 | $5.82 | $5.78 | $5.82 | $5.82 | 34,300 |
| 2016-02-19 | $5.67 | $5.88 | $5.67 | $5.88 | $5.88 | 9,300 |
| 2016-02-18 | $5.86 | $5.86 | $5.84 | $5.84 | $5.84 | 11,600 |
| 2016-02-17 | $5.40 | $5.78 | $5.40 | $5.74 | $5.74 | 6,200 |
| 2016-02-16 | $5.15 | $5.37 | $5.15 | $5.35 | $5.35 | 4,500 |
| 2016-02-12 | $5.18 | $5.19 | $5.18 | $5.19 | $5.19 | 8,000 |
| 2016-02-11 | $5.16 | $5.16 | $4.92 | $5.15 | $5.15 | 5,000 |
| 2016-02-10 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 2,400 |
| 2016-02-09 | $4.94 | $5.20 | $4.92 | $5.20 | $5.20 | 26,400 |
| 2016-02-08 | $5.27 | $5.27 | $5.18 | $5.19 | $5.19 | 3,200 |
| 2016-02-05 | $5.85 | $5.85 | $5.55 | $5.73 | $5.73 | 2,200 |
| 2016-02-04 | $5.98 | $6.08 | $5.90 | $6.08 | $6.08 | 5,600 |
| 2016-02-03 | $5.92 | $5.93 | $5.71 | $5.86 | $5.86 | 9,600 |
| 2016-02-02 | $5.90 | $5.90 | $5.75 | $5.75 | $5.75 | 4,700 |
| 2016-02-01 | $5.85 | $5.92 | $5.85 | $5.92 | $5.92 | 2,700 |
| 2016-01-29 | $5.80 | $5.85 | $5.57 | $5.85 | $5.85 | 2,800 |
| 2016-01-28 | $5.92 | $5.92 | $5.86 | $5.86 | $5.86 | 4,100 |
| 2016-01-27 | $5.93 | $5.93 | $5.78 | $5.93 | $5.93 | 25,500 |
| 2016-01-26 | $5.80 | $5.93 | $5.80 | $5.93 | $5.93 | 7,100 |
| 2016-01-25 | $5.85 | $5.85 | $5.80 | $5.85 | $5.85 | 174,600 |
| 2016-01-22 | $5.82 | $5.89 | $5.82 | $5.89 | $5.89 | 13,400 |
| 2016-01-21 | $5.58 | $5.60 | $5.36 | $5.60 | $5.60 | 105,600 |
| 2016-01-20 | $5.38 | $5.54 | $5.26 | $5.54 | $5.54 | 6,700 |
| 2016-01-19 | $5.70 | $5.74 | $5.70 | $5.73 | $5.73 | 14,300 |
| 2016-01-15 | $5.70 | $5.70 | $5.64 | $5.64 | $5.64 | 4,900 |
| 2016-01-14 | $5.60 | $5.87 | $5.60 | $5.87 | $5.87 | 4,700 |
| 2016-01-13 | $5.83 | $5.83 | $5.70 | $5.70 | $5.70 | 7,600 |
| 2016-01-12 | $5.90 | $5.96 | $5.81 | $5.81 | $5.81 | 9,200 |
| 2016-01-11 | $5.90 | $5.93 | $5.76 | $5.93 | $5.93 | 8,000 |
| 2016-01-08 | $5.79 | $5.85 | $5.79 | $5.84 | $5.84 | 4,200 |
| 2016-01-07 | $5.33 | $5.40 | $5.33 | $5.36 | $5.36 | 1,900 |
| 2016-01-06 | $5.23 | $5.40 | $5.23 | $5.40 | $5.40 | 3,500 |
| 2016-01-05 | $5.26 | $5.40 | $5.26 | $5.39 | $5.39 | 10,300 |
| 2016-01-04 | $5.28 | $5.39 | $5.28 | $5.39 | $5.39 | 22,600 |
| 2015-12-31 | $5.61 | $5.61 | $5.40 | $5.40 | $5.40 | 1,200 |
| 2015-12-30 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 200 |
| 2015-12-29 | $5.40 | $5.40 | $5.28 | $5.40 | $5.40 | 2,400 |
| 2015-12-28 | $5.25 | $5.39 | $5.25 | $5.39 | $5.39 | 700 |
| 2015-12-24 | $5.41 | $5.41 | $5.20 | $5.41 | $5.41 | 4,100 |
| 2015-12-23 | $5.20 | $5.39 | $5.20 | $5.38 | $5.38 | 41,500 |
| 2015-12-22 | $5.25 | $5.26 | $5.25 | $5.26 | $5.26 | 3,100 |
| 2015-12-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1,600 |
| 2015-12-18 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 1,600 |
| 2015-12-17 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 700 |
| 2015-12-16 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 700 |
| 2015-12-15 | $5.21 | $5.24 | $5.00 | $5.24 | $5.24 | 5,400 |
| 2015-12-14 | $5.09 | $5.09 | $4.91 | $4.91 | $4.91 | 1,400 |
| 2015-12-11 | $5.07 | $5.20 | $5.07 | $5.20 | $5.20 | 29,100 |
| 2015-12-10 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 1,275 |
| 2015-12-09 | $5.62 | $5.62 | $5.41 | $5.57 | $5.57 | 1,300 |
| 2015-12-08 | $5.61 | $5.61 | $5.45 | $5.45 | $5.45 | 12,800 |
| 2015-12-07 | $5.57 | $5.69 | $5.57 | $5.68 | $5.68 | 15,300 |
| 2015-12-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2015-12-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2,300 |
| 2015-12-02 | $5.57 | $5.57 | $5.56 | $5.57 | $5.57 | 3,000 |
| 2015-12-01 | $5.50 | $5.71 | $5.50 | $5.71 | $5.71 | 2,500 |
| 2015-11-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 90 |
| 2015-11-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 700 |
| 2015-11-25 | $5.49 | $5.49 | $5.44 | $5.44 | $5.44 | 4,400 |
| 2015-11-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 300 |
| 2015-11-23 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 0 |
| 2015-11-20 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 5,600 |
| 2015-11-19 | $5.41 | $5.43 | $5.41 | $5.43 | $5.43 | 3,000 |
| 2015-11-18 | $5.21 | $5.32 | $5.21 | $5.32 | $5.32 | 1,000 |
| 2015-11-17 | $5.24 | $5.31 | $5.24 | $5.31 | $5.31 | 6,900 |
| 2015-11-16 | $5.45 | $5.45 | $5.25 | $5.42 | $5.42 | 0 |
| 2015-11-13 | $5.45 | $5.45 | $5.25 | $5.42 | $5.42 | 0 |
| 2015-11-12 | $5.45 | $5.45 | $5.25 | $5.42 | $5.42 | 7,800 |
| 2015-11-11 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 0 |
| 2015-11-10 | $5.30 | $5.31 | $5.30 | $5.31 | $5.31 | 2,700 |
| 2015-11-09 | $5.34 | $5.34 | $5.15 | $5.15 | $5.15 | 700 |
| 2015-11-06 | $5.32 | $5.41 | $5.32 | $5.41 | $5.41 | 4,200 |
| 2015-11-05 | $5.10 | $5.23 | $5.10 | $5.23 | $5.23 | 0 |
| 2015-11-04 | $5.10 | $5.23 | $5.10 | $5.23 | $5.23 | 5,600 |
| 2015-11-03 | $5.10 | $5.32 | $5.10 | $5.32 | $5.32 | 350,800 |
| 2015-11-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 9,900 |
| 2015-10-30 | $4.80 | $4.80 | $4.64 | $4.78 | $4.78 | 15,100 |
| 2015-10-29 | $4.96 | $5.07 | $4.96 | $5.05 | $5.05 | 3,400 |
| 2015-10-28 | $5.10 | $5.16 | $5.10 | $5.16 | $5.16 | 112,700 |
| 2015-10-27 | $5.25 | $5.25 | $5.23 | $5.23 | $5.23 | 4,800 |
| 2015-10-26 | $5.17 | $5.26 | $5.17 | $5.26 | $5.26 | 1,100 |
| 2015-10-23 | $5.27 | $5.38 | $5.27 | $5.38 | $5.38 | 6,600 |
| 2015-10-22 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 900 |
| 2015-10-21 | $5.16 | $5.32 | $5.16 | $5.32 | $5.32 | 7,400 |
| 2015-10-20 | $5.35 | $5.39 | $5.35 | $5.39 | $5.39 | 1,900 |
| 2015-10-19 | $5.35 | $5.53 | $5.35 | $5.53 | $5.53 | 0 |
| 2015-10-16 | $5.35 | $5.53 | $5.35 | $5.53 | $5.53 | 5,700 |
| 2015-10-15 | $5.36 | $5.41 | $5.25 | $5.41 | $5.41 | 3,700 |
| 2015-10-14 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 2,300 |
| 2015-10-13 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 1,600 |
| 2015-10-12 | $5.31 | $5.39 | $5.31 | $5.39 | $5.39 | 1,400 |
| 2015-10-09 | $5.37 | $5.57 | $5.37 | $5.57 | $5.57 | 2,400 |
| 2015-10-08 | $5.30 | $5.45 | $5.30 | $5.45 | $5.45 | 24,000 |
| 2015-10-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 300 |
| 2015-10-06 | $5.41 | $5.44 | $5.41 | $5.44 | $5.44 | 2,200 |
| 2015-10-05 | $5.11 | $5.20 | $4.99 | $5.20 | $5.20 | 0 |
| 2015-10-02 | $5.11 | $5.20 | $4.99 | $5.20 | $5.20 | 6,300 |
| 2015-10-01 | $5.10 | $5.10 | $5.05 | $5.05 | $5.05 | 1,900 |
| 2015-09-30 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 1,100 |
| 2015-09-29 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 200 |
| 2015-09-28 | $4.99 | $5.11 | $4.99 | $5.11 | $5.11 | 8,500 |
| 2015-09-25 | $5.19 | $5.19 | $5.12 | $5.12 | $5.12 | 2,000 |
| 2015-09-24 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 300 |
| 2015-09-23 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 25,700 |
| 2015-09-22 | $4.96 | $5.10 | $4.96 | $5.10 | $5.10 | 400 |
| 2015-09-21 | $5.28 | $5.28 | $5.05 | $5.05 | $5.05 | 151,600 |
| 2015-09-18 | $5.25 | $5.25 | $5.20 | $5.20 | $5.20 | 0 |
| 2015-09-17 | $5.25 | $5.25 | $5.20 | $5.20 | $5.20 | 2,600 |
| 2015-09-16 | $4.75 | $4.99 | $4.75 | $4.99 | $4.99 | 16,800 |
| 2015-09-15 | $4.77 | $4.77 | $4.61 | $4.61 | $4.61 | 4,500 |
| 2015-09-14 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2015-09-11 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 1,400 |
| 2015-09-10 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 400 |
| 2015-09-09 | $4.64 | $4.83 | $4.53 | $4.53 | $4.53 | 8,500 |
| 2015-09-08 | $4.86 | $4.86 | $4.86 | $4.86 | $4.86 | 4,700 |
Paysafe Group Plc (NVAFF) News Headlines
Recent Paysafe Group Plc (NVAFF) News
Similar Companies to Paysafe Group Plc (NVAFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |