Skip to main content

Privia Health Group Inc (NQ: PRVA )

20.14 -0.20 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 20.30 20.31 19.80 20.14 967,844 -0.20(-0.98%)
Mar 15, 2024 20.21 20.77 20.01 20.34 1,493,976 -0.08(-0.39%)
Mar 14, 2024 20.58 20.91 20.21 20.42 599,987 -0.30(-1.45%)
Mar 13, 2024 21.56 21.82 20.62 20.72 781,798 -0.92(-4.25%)
Mar 12, 2024 22.42 22.55 21.54 21.64 927,037 -0.85(-3.78%)
Mar 11, 2024 22.78 23.03 22.39 22.49 519,346 -0.43(-1.88%)
Mar 08, 2024 22.55 23.15 22.49 22.92 872,354 +0.59(+2.64%)
Mar 07, 2024 21.60 22.84 21.53 22.33 808,109 +0.83(+3.86%)
Mar 06, 2024 21.02 21.61 21.02 21.50 559,867 +0.42(+1.99%)
Mar 05, 2024 21.36 21.86 21.06 21.08 871,073 -0.80(-3.66%)
Mar 04, 2024 22.25 22.57 21.64 21.88 909,059 -0.44(-1.97%)
Mar 01, 2024 22.30 22.66 22.02 22.32 1,207,398 +0.00(+0.00%)
Feb 29, 2024 22.24 22.45 21.84 22.32 1,294,719 +0.44(+2.01%)
Feb 28, 2024 21.16 22.57 21.16 21.88 1,744,995 -0.07(-0.32%)
Feb 27, 2024 20.81 21.97 19.60 21.95 2,624,322 +1.95(+9.75%)
Feb 26, 2024 19.69 20.21 19.59 20.00 1,769,894 +0.51(+2.62%)
Feb 23, 2024 19.58 19.92 19.24 19.49 1,220,131 -0.31(-1.57%)
Feb 22, 2024 19.80 20.25 19.50 19.80 1,676,240 -0.63(-3.08%)
Feb 21, 2024 20.48 20.55 19.88 20.43 629,374 -0.25(-1.21%)
Feb 20, 2024 20.46 20.84 20.25 20.68 551,190 -0.25(-1.19%)
Feb 16, 2024 21.38 21.88 20.89 20.93 678,818 -0.67(-3.10%)
Feb 15, 2024 21.47 22.03 21.31 21.60 727,448 +0.33(+1.55%)
Feb 14, 2024 20.82 21.52 20.67 21.27 655,797 +0.90(+4.42%)
Feb 13, 2024 20.66 21.28 20.13 20.37 640,111 -1.26(-5.83%)
Feb 12, 2024 20.92 21.78 20.92 21.63 1,032,754 +0.74(+3.54%)
Feb 09, 2024 20.33 20.95 20.23 20.89 550,462 +0.59(+2.91%)
Feb 08, 2024 19.81 20.85 19.72 20.30 846,736 +0.49(+2.47%)
Feb 07, 2024 20.02 20.02 19.52 19.81 601,408 -0.19(-0.95%)
Feb 06, 2024 19.20 20.11 19.18 20.00 675,205 +0.69(+3.57%)
Feb 05, 2024 20.33 20.51 19.27 19.31 1,120,290 -1.38(-6.67%)
Feb 02, 2024 20.32 20.97 20.21 20.69 625,065 +0.16(+0.78%)
Feb 01, 2024 20.19 20.71 19.87 20.53 960,347 +0.37(+1.84%)
Jan 31, 2024 20.31 20.88 19.98 20.16 1,384,632 -0.15(-0.74%)
Jan 30, 2024 21.38 21.68 19.39 20.31 3,007,435 -1.24(-5.75%)
Jan 29, 2024 22.45 22.57 20.59 21.55 3,092,151 -1.29(-5.65%)
Jan 26, 2024 22.80 23.03 22.61 22.84 588,251 +0.11(+0.48%)
Jan 25, 2024 23.03 23.24 21.98 22.73 1,497,683 -0.03(-0.13%)
Jan 24, 2024 22.68 23.11 22.38 22.76 1,031,502 +0.43(+1.93%)
Jan 23, 2024 22.25 22.48 21.68 22.33 745,434 +0.50(+2.29%)
Jan 22, 2024 21.02 21.99 21.02 21.83 989,533 +1.00(+4.80%)
Jan 19, 2024 20.55 20.85 19.93 20.83 608,936 +0.36(+1.76%)
Jan 18, 2024 21.04 21.04 19.57 20.47 1,326,079 -0.45(-2.15%)
Jan 17, 2024 20.96 21.43 20.49 20.92 566,938 -0.49(-2.29%)
Jan 16, 2024 20.94 21.53 20.28 21.41 878,984 +0.16(+0.75%)
Jan 12, 2024 22.05 22.05 21.00 21.25 714,762 -0.56(-2.57%)
Jan 11, 2024 22.02 22.21 21.38 21.81 983,709 -0.42(-1.89%)
Jan 10, 2024 22.89 23.01 22.02 22.23 706,559 -0.64(-2.80%)
Jan 09, 2024 22.55 23.78 22.42 22.87 1,034,466 +0.05(+0.22%)
Jan 08, 2024 21.24 22.86 21.08 22.82 832,118 +1.53(+7.19%)
Jan 05, 2024 21.18 21.82 20.27 21.29 1,127,432 -0.62(-2.83%)
Jan 04, 2024 22.29 22.39 21.87 21.91 897,225 -0.27(-1.22%)
Jan 03, 2024 23.54 23.58 21.75 22.18 678,790 -1.53(-6.45%)
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.