Pra Group Inc (NQ: PRAA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.42	35.28	33.95	34.12	325,900	-0.88(-2.51%)
May 28, 2020	36.54	36.56	34.70	35.00	328,821	-1.24(-3.42%)
May 27, 2020	35.00	36.42	34.31	36.24	412,127	+1.59(+4.59%)
May 26, 2020	33.58	34.97	33.41	34.65	376,512	+2.26(+6.98%)
May 22, 2020	32.88	32.88	31.94	32.39	125,300	-0.26(-0.80%)
May 21, 2020	33.68	34.04	32.14	32.65	276,336	-1.19(-3.52%)
May 20, 2020	33.56	34.65	33.41	33.84	358,997	+1.03(+3.14%)
May 19, 2020	33.47	34.25	32.80	32.81	432,148	-1.08(-3.19%)
May 18, 2020	33.52	34.40	33.31	33.89	544,574	+1.62(+5.02%)
May 15, 2020	31.85	33.03	31.70	32.27	296,300	-0.14(-0.43%)
May 14, 2020	31.44	32.82	30.90	32.41	269,545	+0.13(+0.40%)
May 13, 2020	32.55	33.38	31.69	32.28	323,509	-0.97(-2.92%)
May 12, 2020	32.06	33.88	32.06	33.25	575,299	+1.55(+4.89%)
May 11, 2020	33.23	33.86	31.70	31.70	562,495	-2.69(-7.82%)
May 08, 2020	32.00	36.50	31.00	34.39	1,554,900	+8.36(+32.12%)
May 07, 2020	25.44	26.67	25.44	26.03	246,946	+0.95(+3.79%)
May 06, 2020	26.43	26.57	25.00	25.08	255,485	-1.32(-5.00%)
May 05, 2020	26.85	27.81	26.40	26.40	200,469	-0.08(-0.30%)
May 04, 2020	26.36	26.94	25.50	26.48	244,148	-0.41(-1.52%)
May 01, 2020	26.93	27.97	26.49	26.89	337,200	-0.85(-3.06%)
Apr 30, 2020	28.64	29.51	27.74	27.74	382,157	-1.75(-5.93%)
Apr 29, 2020	28.77	30.23	28.52	29.49	460,991	+1.90(+6.89%)
Apr 28, 2020	27.48	28.37	27.15	27.59	335,328	+0.94(+3.53%)
Apr 27, 2020	25.52	26.89	25.35	26.65	373,509	+1.52(+6.05%)
Apr 24, 2020	24.36	25.39	24.16	25.13	233,600	+0.76(+3.12%)
Apr 23, 2020	24.13	24.94	23.73	24.37	208,908	+0.17(+0.70%)
Apr 22, 2020	25.07	25.62	23.76	24.20	292,692	-0.42(-1.71%)
Apr 21, 2020	24.97	25.79	24.57	24.62	266,142	-1.36(-5.23%)
Apr 20, 2020	25.80	26.53	25.40	25.98	269,936	-0.54(-2.04%)
Apr 17, 2020	25.25	26.57	25.05	26.52	429,100	+2.25(+9.27%)
Apr 16, 2020	25.52	26.19	23.84	24.27	496,675	-1.45(-5.64%)
Apr 15, 2020	26.44	27.05	25.57	25.72	263,906	-2.13(-7.65%)
Apr 14, 2020	27.92	28.61	26.92	27.85	728,451	+0.34(+1.24%)
Apr 13, 2020	29.95	29.95	27.01	27.51	295,170	-0.29(-1.04%)
Apr 09, 2020	27.36	28.79	26.99	27.80	416,900	+1.32(+4.98%)
Apr 08, 2020	25.13	27.59	24.36	26.48	642,687	+1.95(+7.95%)
Apr 07, 2020	24.18	25.61	23.86	24.53	579,053	+1.51(+6.56%)
Apr 06, 2020	20.99	23.24	20.58	23.02	1,024,003	+3.00(+14.99%)
Apr 03, 2020	22.54	22.60	19.40	20.02	1,041,300	-2.73(-12.00%)
Apr 02, 2020	24.27	24.90	22.61	22.75	368,409	-1.64(-6.72%)
Apr 01, 2020	26.62	26.62	24.12	24.39	434,017	-3.33(-12.01%)
Mar 31, 2020	27.83	29.42	27.47	27.72	468,177	-0.33(-1.18%)
Mar 30, 2020	28.13	28.70	27.30	28.05	501,465	+0.06(+0.21%)
Mar 27, 2020	28.63	30.04	27.78	27.99	486,900	-1.81(-6.07%)
Mar 26, 2020	27.97	29.95	26.80	29.80	487,976	+2.20(+7.97%)
Mar 25, 2020	26.79	29.51	26.39	27.60	616,255	+1.14(+4.31%)
Mar 24, 2020	24.38	26.84	24.00	26.46	687,106	+2.89(+12.26%)
Mar 23, 2020	25.90	26.25	23.34	23.57	468,723	-2.33(-9.00%)
Mar 20, 2020	25.26	28.60	25.09	25.90	761,200	+0.89(+3.56%)
Mar 19, 2020	24.87	25.72	21.22	25.01	884,504	+0.07(+0.28%)
Mar 18, 2020	28.30	28.56	21.78	24.94	659,239	-5.32(-17.58%)
Mar 17, 2020	30.02	30.65	28.11	30.26	694,324	+0.64(+2.16%)
Mar 16, 2020	30.12	31.58	29.22	29.62	606,307	-2.96(-9.09%)
Mar 13, 2020	32.81	33.78	30.84	32.58	769,600	+1.10(+3.49%)
Mar 12, 2020	32.96	34.52	31.09	31.48	702,248	-3.06(-8.86%)
Mar 11, 2020	36.27	36.54	34.17	34.54	432,769	-2.37(-6.42%)
Mar 10, 2020	36.60	37.75	36.17	36.91	506,093	+1.04(+2.90%)
Mar 09, 2020	37.00	37.23	34.84	35.87	650,182	-3.17(-8.12%)
Mar 06, 2020	37.89	39.16	37.49	39.04	594,400	+0.37(+0.96%)
Mar 05, 2020	37.84	38.94	37.57	38.67	374,644	+0.20(+0.52%)
Mar 04, 2020	38.25	38.52	37.61	38.47	383,269	+0.47(+1.24%)
Mar 03, 2020	38.69	39.58	37.81	38.00	832,055	-0.55(-1.43%)

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.