Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pra Group Inc (NQ: PRAA )

21.74 +0.03 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 25.66 26.32 25.40 25.69 267,510 -0.51(-1.95%)
Dec 29, 2023 26.64 26.64 25.50 26.20 315,613 -0.55(-2.06%)
Dec 28, 2023 26.00 26.82 26.00 26.75 165,623 +0.53(+2.02%)
Dec 27, 2023 25.93 26.40 25.83 26.22 160,724 +0.30(+1.16%)
Dec 26, 2023 25.13 26.40 24.90 25.92 268,586 +0.85(+3.39%)
Dec 22, 2023 25.38 25.66 24.83 25.07 170,383 -0.02(-0.08%)
Dec 21, 2023 25.48 25.68 24.54 25.09 272,666 +0.09(+0.36%)
Dec 20, 2023 25.16 26.12 24.39 25.00 304,298 -0.35(-1.38%)
Dec 19, 2023 24.03 25.45 24.03 25.35 230,218 +1.47(+6.16%)
Dec 18, 2023 23.49 24.02 23.16 23.88 268,170 +0.43(+1.83%)
Dec 15, 2023 23.92 23.92 23.22 23.45 984,487 -0.01(-0.04%)
Dec 14, 2023 23.23 23.97 22.62 23.46 372,790 +1.09(+4.87%)
Dec 13, 2023 20.61 22.40 20.19 22.37 679,094 +2.22(+11.02%)
Dec 12, 2023 20.79 20.84 20.13 20.15 326,644 -0.61(-2.94%)
Dec 11, 2023 20.75 20.87 20.44 20.76 214,231 +0.03(+0.14%)
Dec 08, 2023 21.00 21.44 20.70 20.73 233,017 -0.25(-1.19%)
Dec 07, 2023 20.65 21.00 19.99 20.98 197,888 +0.40(+1.94%)
Dec 06, 2023 20.77 21.23 20.40 20.58 249,935 +0.04(+0.19%)
Dec 05, 2023 20.39 20.74 19.87 20.54 284,901 +0.00(+0.00%)
Dec 04, 2023 19.63 20.62 19.50 20.54 322,738 +0.87(+4.42%)
Dec 01, 2023 18.57 19.68 18.25 19.67 318,227 +1.14(+6.15%)
Nov 30, 2023 18.34 18.70 17.86 18.53 1,383,125 +0.34(+1.87%)
Nov 29, 2023 18.49 19.20 18.06 18.19 211,008 -0.04(-0.22%)
Nov 28, 2023 18.01 18.72 17.80 18.23 195,331 +0.21(+1.17%)
Nov 27, 2023 17.38 18.06 17.34 18.02 275,130 +0.38(+2.15%)
Nov 24, 2023 17.93 18.12 17.59 17.64 80,768 -0.37(-2.05%)
Nov 22, 2023 17.94 18.09 17.63 18.01 135,311 +0.25(+1.41%)
Nov 21, 2023 18.17 18.47 17.56 17.76 359,449 -0.53(-2.90%)
Nov 20, 2023 17.43 18.31 17.20 18.29 257,727 +0.87(+4.99%)
Nov 17, 2023 17.45 17.56 17.12 17.42 224,868 +0.24(+1.40%)
Nov 16, 2023 18.13 18.52 17.15 17.18 289,567 -0.94(-5.19%)
Nov 15, 2023 17.16 18.23 17.16 18.12 372,615 +1.05(+6.15%)
Nov 14, 2023 17.01 17.79 16.58 17.07 400,285 +0.83(+5.11%)
Nov 13, 2023 15.77 16.45 15.63 16.24 229,908 +0.21(+1.31%)
Nov 10, 2023 15.91 16.23 15.78 16.03 412,958 +0.03(+0.19%)
Nov 09, 2023 16.30 16.45 15.78 16.00 299,633 -0.19(-1.17%)
Nov 08, 2023 16.79 16.83 15.85 16.19 418,685 -0.70(-4.14%)
Nov 07, 2023 15.65 17.23 15.65 16.89 761,563 +2.41(+16.64%)
Nov 06, 2023 14.08 14.52 13.64 14.48 537,868 +0.44(+3.13%)
Nov 03, 2023 14.09 14.65 13.90 14.04 467,314 +0.63(+4.70%)
Nov 02, 2023 12.80 13.44 12.80 13.41 408,735 +0.98(+7.88%)
Nov 01, 2023 12.13 12.76 11.85 12.43 683,123 +0.12(+0.97%)
Oct 31, 2023 12.37 12.60 11.91 12.31 273,381 +0.00(+0.00%)
Oct 30, 2023 12.76 13.91 12.17 12.31 315,247 -0.27(-2.15%)
Oct 27, 2023 13.38 13.38 12.52 12.58 388,268 -0.95(-7.02%)
Oct 26, 2023 13.01 13.56 12.64 13.53 419,714 +0.62(+4.76%)
Oct 25, 2023 13.71 13.87 12.44 12.91 612,052 -1.12(-8.01%)
Oct 24, 2023 14.69 15.03 13.97 14.04 285,933 -0.58(-3.97%)
Oct 23, 2023 15.00 15.57 14.60 14.62 358,437 -0.41(-2.73%)
Oct 20, 2023 15.79 15.86 14.82 15.03 562,068 -0.88(-5.56%)
Oct 19, 2023 16.68 16.90 15.81 15.91 310,556 -0.84(-4.99%)
Oct 18, 2023 18.30 18.30 16.71 16.75 345,256 -1.83(-9.85%)
Oct 17, 2023 18.37 18.81 18.08 18.58 280,415 +0.15(+0.81%)
Oct 16, 2023 18.05 18.98 17.99 18.43 490,683 +0.44(+2.45%)
Oct 13, 2023 19.22 19.22 17.74 17.99 229,047 -1.14(-5.96%)
Oct 12, 2023 19.67 19.75 19.12 19.13 118,982 -0.51(-2.60%)
Oct 11, 2023 19.87 20.11 19.61 19.64 209,636 -0.03(-0.15%)
Oct 10, 2023 19.07 19.70 18.88 19.67 176,891 +0.59(+3.09%)
Oct 09, 2023 18.57 19.34 18.57 19.08 243,066 +0.35(+1.87%)
Oct 06, 2023 17.90 18.89 17.80 18.73 505,166 +0.76(+4.23%)
Oct 05, 2023 17.89 18.20 17.33 17.97 384,668 -0.12(-0.66%)
Oct 04, 2023 18.76 18.97 17.82 18.09 412,341 -0.59(-3.16%)
Oct 03, 2023 19.39 19.47 18.61 18.68 664,976 -0.78(-4.01%)
Oct 02, 2023 19.19 19.50 18.51 19.46 438,344 +0.25(+1.30%)
Sep 29, 2023 18.79 19.33 18.73 19.21 339,161 +0.45(+2.40%)
Sep 28, 2023 18.38 18.84 18.18 18.76 297,294 +0.29(+1.57%)
Sep 27, 2023 18.58 18.93 18.17 18.47 223,484 -0.07(-0.38%)
Sep 26, 2023 18.44 19.18 18.24 18.54 245,470 +0.02(+0.11%)
Sep 25, 2023 18.00 18.57 18.23 18.52 820,592 +0.33(+1.81%)
Sep 22, 2023 19.45 20.36 17.92 18.19 838,155 -1.35(-6.91%)
Sep 21, 2023 20.47 20.48 19.46 19.54 416,058 -1.06(-5.15%)
Sep 20, 2023 21.12 22.08 20.58 20.60 312,189 -0.38(-1.81%)
Sep 19, 2023 20.78 21.11 20.67 20.98 268,150 +0.23(+1.11%)
Sep 18, 2023 21.29 21.45 20.67 20.75 269,051 -0.57(-2.67%)
Sep 15, 2023 21.27 21.52 20.93 21.32 977,897 +0.00(+0.00%)
Sep 14, 2023 20.91 21.36 20.91 21.32 262,042 +0.57(+2.75%)
Sep 13, 2023 20.07 20.78 19.81 20.75 253,729 +0.74(+3.70%)
Sep 12, 2023 19.36 20.02 19.18 20.01 246,545 +0.58(+2.99%)
Sep 11, 2023 19.43 19.72 19.31 19.43 213,481 +0.05(+0.26%)
Sep 08, 2023 19.37 19.55 19.11 19.38 203,912 +0.07(+0.36%)
Sep 07, 2023 19.10 19.93 18.97 19.31 292,462 +0.15(+0.78%)
Sep 06, 2023 19.25 19.36 18.88 19.16 173,849 -0.15(-0.78%)
Sep 05, 2023 19.58 19.73 18.85 19.31 243,729 -0.40(-2.03%)
Sep 01, 2023 19.50 19.92 19.44 19.71 284,635 +0.23(+1.18%)
Aug 31, 2023 19.65 20.21 19.45 19.48 386,790 +0.57(+3.01%)
Aug 30, 2023 19.36 19.36 18.69 18.91 264,891 -0.42(-2.17%)
Aug 29, 2023 19.23 19.48 18.86 19.33 295,200 +0.20(+1.05%)
Aug 28, 2023 18.31 19.26 18.19 19.13 296,131 +0.85(+4.65%)
Aug 25, 2023 19.55 19.76 18.26 18.28 294,325 -1.23(-6.30%)
Aug 24, 2023 19.51 19.82 19.31 19.51 282,722 -0.29(-1.46%)
Aug 23, 2023 19.71 19.84 19.34 19.80 209,071 +0.20(+1.02%)
Aug 22, 2023 19.59 19.78 19.12 19.60 264,127 +0.00(+0.00%)
Aug 21, 2023 19.60 19.74 19.17 19.60 216,284 -0.06(-0.31%)
Aug 18, 2023 19.41 19.90 19.30 19.66 586,874 +0.01(+0.05%)
Aug 17, 2023 19.28 19.95 19.02 19.65 220,266 +0.41(+2.13%)
Aug 16, 2023 19.06 19.29 18.69 19.24 299,744 +0.12(+0.63%)
Aug 15, 2023 19.70 19.87 19.08 19.12 256,672 -0.79(-3.97%)
Aug 14, 2023 20.14 20.14 19.37 19.91 201,682 -0.35(-1.73%)
Aug 11, 2023 20.00 20.41 19.74 20.26 237,175 +0.21(+1.05%)
Aug 10, 2023 21.04 21.33 20.00 20.05 282,154 -1.01(-4.80%)
Aug 09, 2023 21.62 21.62 20.58 21.06 289,264 -0.61(-2.81%)
Aug 08, 2023 23.39 23.98 19.75 21.67 737,313 -0.28(-1.28%)
Aug 07, 2023 21.89 22.25 21.50 21.95 434,217 +0.15(+0.69%)
Aug 04, 2023 21.56 21.99 21.37 21.80 372,003 +0.24(+1.11%)
Aug 03, 2023 22.14 22.35 21.43 21.56 346,678 -0.67(-3.01%)
Aug 02, 2023 23.20 23.42 22.02 22.23 257,084 -1.25(-5.32%)
Aug 01, 2023 23.84 24.27 23.30 23.48 235,689 -0.38(-1.59%)
Jul 31, 2023 23.48 24.24 23.48 23.86 222,266 +0.38(+1.62%)
Jul 28, 2023 23.57 23.86 23.40 23.48 179,210 +0.07(+0.30%)
Jul 27, 2023 24.44 24.44 23.33 23.41 244,696 -0.96(-3.94%)
Jul 26, 2023 24.09 24.69 24.08 24.37 188,091 +0.37(+1.54%)
Jul 25, 2023 23.94 24.20 23.72 24.00 167,477 -0.08(-0.33%)
Jul 24, 2023 23.43 24.23 23.43 24.08 220,536 +0.71(+3.04%)
Jul 21, 2023 23.74 23.74 23.25 23.37 151,106 -0.22(-0.93%)
Jul 20, 2023 24.09 24.28 23.57 23.59 173,110 -0.54(-2.24%)
Jul 19, 2023 24.25 24.59 23.88 24.13 209,347 -0.08(-0.33%)
Jul 18, 2023 23.42 24.21 23.42 24.21 221,880 +0.94(+4.04%)
Jul 17, 2023 22.74 23.43 22.56 23.27 212,241 +0.51(+2.24%)
Jul 14, 2023 22.99 22.99 22.18 22.76 228,441 -0.25(-1.09%)
Jul 13, 2023 22.75 23.18 22.75 23.01 225,720 +0.27(+1.19%)
Jul 12, 2023 22.31 22.99 21.92 22.74 250,245 +0.88(+4.03%)
Jul 11, 2023 22.59 22.82 21.50 21.86 613,103 -0.65(-2.89%)
Jul 10, 2023 22.85 23.27 22.47 22.51 277,540 -0.34(-1.49%)
Jul 07, 2023 22.90 23.27 22.79 22.85 435,420 -0.05(-0.22%)
Jul 06, 2023 22.68 23.06 22.33 22.90 288,863 +0.01(+0.04%)
Jul 05, 2023 23.15 23.22 22.65 22.89 353,006 -0.33(-1.42%)
Jul 03, 2023 22.85 23.27 22.50 23.22 186,606 +0.37(+1.62%)
Jun 30, 2023 23.37 23.37 22.60 22.85 307,715 -0.31(-1.34%)
Jun 29, 2023 22.66 23.46 22.66 23.16 237,520 +0.53(+2.34%)
Jun 28, 2023 22.56 22.75 22.06 22.63 287,840 +0.01(+0.04%)
Jun 27, 2023 22.19 23.04 22.19 22.62 429,121 +0.46(+2.08%)
Jun 26, 2023 22.51 22.99 22.06 22.16 469,612 -0.44(-1.95%)
Jun 23, 2023 23.36 23.48 22.42 22.60 515,920 -0.96(-4.07%)
Jun 22, 2023 24.12 24.23 23.24 23.56 412,636 -0.67(-2.77%)
Jun 21, 2023 23.80 24.62 23.63 24.23 470,231 +0.33(+1.38%)
Jun 20, 2023 23.17 24.08 22.43 23.90 569,979 +0.70(+3.02%)
Jun 16, 2023 23.37 23.48 22.77 23.20 1,006,121 +0.10(+0.43%)
Jun 15, 2023 22.89 23.11 22.53 23.10 350,196 -11.29(-32.83%)
May 08, 2023 34.89 34.89 34.18 34.39 251,102 -0.31(-0.89%)
May 05, 2023 34.77 35.12 34.27 34.70 216,398 +0.37(+1.08%)
May 04, 2023 34.38 34.45 33.58 34.33 233,336 -0.33(-0.95%)
May 03, 2023 35.03 35.28 34.56 34.66 128,729 -0.22(-0.63%)
May 02, 2023 35.74 35.74 34.20 34.88 198,071 -0.84(-2.35%)
May 01, 2023 36.25 36.61 35.64 35.72 140,422 -0.55(-1.52%)
Apr 28, 2023 36.01 36.54 35.50 36.27 154,991 +0.26(+0.72%)
Apr 27, 2023 36.30 36.77 35.77 36.01 143,077 -0.14(-0.39%)
Apr 26, 2023 36.74 36.89 35.97 36.15 101,383 -0.81(-2.19%)
Apr 25, 2023 37.44 37.56 36.85 36.96 97,146 -0.74(-1.96%)
Apr 24, 2023 37.94 38.17 37.63 37.70 101,422 -0.10(-0.26%)
Apr 21, 2023 37.36 37.85 37.09 37.80 99,169 +0.36(+0.96%)
Apr 20, 2023 37.70 38.00 37.26 37.44 168,938 -0.35(-0.93%)
Apr 19, 2023 37.29 37.85 36.52 37.79 137,791 +0.46(+1.23%)
Apr 18, 2023 38.64 38.64 36.97 37.33 246,332 -1.46(-3.76%)
Apr 17, 2023 38.66 38.88 38.27 38.79 99,625 +0.11(+0.28%)
Apr 14, 2023 39.25 39.49 38.61 38.68 130,375 -0.42(-1.07%)
Apr 13, 2023 39.00 39.32 38.67 39.10 137,969 +0.12(+0.31%)
Apr 12, 2023 39.06 39.06 38.43 38.98 182,583 +0.12(+0.31%)
Apr 11, 2023 38.87 39.06 38.45 38.86 190,235 +0.21(+0.54%)
Apr 10, 2023 38.66 38.87 38.47 38.65 338,989 +0.03(+0.08%)
Apr 06, 2023 39.14 39.31 38.33 38.62 144,406 -0.30(-0.77%)
Apr 05, 2023 38.89 40.44 38.49 38.92 175,985 +0.08(+0.21%)
Apr 04, 2023 38.84 38.91 38.41 38.84 305,169 -0.13(-0.33%)
Apr 03, 2023 39.04 39.27 38.72 38.97 229,382 +0.01(+0.03%)
Mar 31, 2023 38.19 39.20 38.12 38.96 305,197 +0.88(+2.31%)
Mar 30, 2023 38.27 38.68 37.93 38.08 281,824 -0.07(-0.18%)
Mar 29, 2023 38.22 38.33 37.60 38.15 253,950 +0.00(+0.00%)
Mar 28, 2023 38.10 38.66 37.99 38.15 407,338 +0.04(+0.10%)
Mar 27, 2023 40.10 40.20 36.93 38.11 682,271 -1.56(-3.93%)
Mar 24, 2023 39.49 39.99 38.38 39.67 218,181 -0.05(-0.13%)
Mar 23, 2023 39.81 40.05 38.97 39.72 270,511 +0.00(+0.00%)
Mar 22, 2023 40.33 40.69 39.71 39.72 146,605 -0.70(-1.73%)
Mar 21, 2023 40.68 41.69 40.25 40.42 235,307 +0.29(+0.72%)
Mar 20, 2023 39.94 40.72 39.86 40.13 229,183 +0.58(+1.47%)
Mar 17, 2023 40.13 40.13 39.41 39.55 664,519 -0.68(-1.69%)
Mar 16, 2023 39.44 40.59 38.95 40.23 254,913 +0.44(+1.11%)
Mar 15, 2023 39.89 40.18 39.34 39.79 277,430 -0.92(-2.26%)
Mar 14, 2023 40.83 41.02 39.65 40.71 229,152 +0.85(+2.13%)
Mar 13, 2023 39.76 40.54 39.35 39.86 344,125 -0.39(-0.97%)
Mar 10, 2023 40.40 40.66 39.66 40.25 350,979 -0.48(-1.18%)
Mar 09, 2023 41.41 41.59 40.70 40.73 194,967 -0.74(-1.78%)
Mar 08, 2023 41.39 41.76 40.47 41.47 223,871 +0.00(+0.00%)
Mar 07, 2023 41.84 42.47 41.05 41.47 240,200 -0.26(-0.62%)
Mar 06, 2023 42.53 42.60 41.35 41.73 266,918 -0.74(-1.74%)
Mar 03, 2023 42.35 42.93 42.23 42.47 213,970 +0.07(+0.17%)
Mar 02, 2023 42.25 42.53 41.90 42.40 242,413 -0.07(-0.16%)
Mar 01, 2023 42.59 42.78 42.00 42.47 211,854 -0.09(-0.21%)
Feb 28, 2023 41.44 43.34 41.06 42.56 401,885 +1.84(+4.52%)
Feb 27, 2023 40.22 40.84 40.16 40.72 261,110 +0.48(+1.19%)
Feb 24, 2023 39.93 40.59 39.93 40.24 214,917 -0.02(-0.05%)
Feb 23, 2023 40.45 40.60 39.81 40.26 266,613 -0.14(-0.35%)
Feb 22, 2023 40.98 41.40 40.38 40.40 205,786 -0.59(-1.44%)
Feb 21, 2023 40.51 41.18 40.43 40.99 155,445 +0.20(+0.49%)
Feb 17, 2023 40.72 41.05 40.46 40.79 193,220 +0.19(+0.47%)
Feb 16, 2023 40.09 40.80 40.01 40.60 148,512 +0.13(+0.32%)
Feb 15, 2023 40.15 40.86 40.15 40.47 139,534 +0.16(+0.40%)
Feb 14, 2023 40.65 40.75 40.02 40.31 188,688 -0.40(-0.98%)
Feb 13, 2023 40.31 40.78 40.31 40.71 146,835 +0.34(+0.84%)
Feb 10, 2023 40.69 41.01 40.35 40.37 140,660 -0.44(-1.08%)
Feb 09, 2023 41.24 41.32 40.73 40.81 145,723 -0.18(-0.44%)
Feb 08, 2023 40.73 41.02 40.41 40.99 110,678 +0.15(+0.37%)
Feb 07, 2023 40.48 41.16 40.24 40.84 163,639 +0.13(+0.32%)
Feb 06, 2023 41.23 41.23 40.37 40.71 123,600 -0.59(-1.43%)
Feb 03, 2023 41.28 41.45 40.89 41.30 194,257 -0.18(-0.43%)
Feb 02, 2023 40.43 41.64 40.37 41.48 386,244 +1.11(+2.75%)
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.