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

Paysign Inc (NQ: PAYS )

4.160 +0.090 (+2.21%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 10, 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 (%)
Oct 31, 2023 1.780 1.860 1.755 1.840 92,539 +0.05(+2.79%)
Oct 30, 2023 1.740 1.800 1.738 1.790 64,143 +0.06(+3.47%)
Oct 27, 2023 1.700 1.740 1.700 1.730 67,388 +0.01(+0.58%)
Oct 26, 2023 1.720 1.780 1.710 1.720 55,523 +0.02(+1.18%)
Oct 25, 2023 1.680 1.710 1.680 1.700 54,487 -0.01(-0.58%)
Oct 24, 2023 1.760 1.780 1.680 1.710 94,711 +0.02(+1.18%)
Oct 23, 2023 1.710 1.770 1.670 1.690 108,603 -0.06(-3.43%)
Oct 20, 2023 1.740 1.830 1.720 1.750 77,671 +0.02(+1.16%)
Oct 19, 2023 1.720 1.830 1.710 1.730 47,666 +0.01(+0.58%)
Oct 18, 2023 1.790 1.790 1.710 1.720 104,999 -0.07(-3.91%)
Oct 17, 2023 1.790 1.830 1.770 1.790 77,706 +0.01(+0.56%)
Oct 16, 2023 1.770 1.850 1.770 1.780 89,874 -0.02(-1.11%)
Oct 13, 2023 1.800 1.810 1.740 1.800 103,168 +0.01(+0.56%)
Oct 12, 2023 1.800 1.800 1.780 1.790 72,753 -0.02(-1.10%)
Oct 11, 2023 1.860 1.880 1.780 1.810 72,065 -0.03(-1.63%)
Oct 10, 2023 1.860 1.970 1.810 1.840 157,545 +0.00(+0.00%)
Oct 09, 2023 1.810 1.880 1.810 1.840 78,096 -0.01(-0.54%)
Oct 06, 2023 1.796 1.870 1.785 1.850 97,604 +0.02(+1.09%)
Oct 05, 2023 1.810 1.840 1.780 1.830 116,396 +0.00(+0.00%)
Oct 04, 2023 1.840 1.890 1.810 1.830 107,532 +0.00(+0.00%)
Oct 03, 2023 1.840 1.890 1.820 1.830 80,501 -0.03(-1.61%)
Oct 02, 2023 1.920 1.920 1.850 1.860 112,099 -0.09(-4.62%)
Sep 29, 2023 1.950 1.965 1.920 1.950 90,535 +0.02(+1.04%)
Sep 28, 2023 1.940 1.959 1.900 1.930 95,310 -0.03(-1.53%)
Sep 27, 2023 1.940 1.980 1.910 1.960 127,475 +0.06(+3.16%)
Sep 26, 2023 1.900 1.940 1.877 1.900 99,339 -0.02(-1.04%)
Sep 25, 2023 1.920 1.940 1.905 1.920 64,099 -0.02(-1.03%)
Sep 22, 2023 1.950 1.990 1.930 1.940 105,052 +0.01(+0.52%)
Sep 21, 2023 2.000 2.000 1.915 1.930 105,332 -0.05(-2.53%)
Sep 20, 2023 1.970 2.030 1.970 1.980 77,876 -0.01(-0.50%)
Sep 19, 2023 2.010 2.020 1.955 1.990 86,751 -0.01(-0.50%)
Sep 18, 2023 2.100 2.100 1.980 2.000 125,944 -0.12(-5.66%)
Sep 15, 2023 2.050 2.140 1.990 2.120 488,933 +0.08(+3.92%)
Sep 14, 2023 2.030 2.050 1.982 2.040 78,755 +0.03(+1.49%)
Sep 13, 2023 2.070 2.114 2.010 2.010 79,406 -0.06(-2.90%)
Sep 12, 2023 2.100 2.150 2.060 2.070 99,441 -0.03(-1.43%)
Sep 11, 2023 2.200 2.200 2.060 2.100 137,403 -0.06(-2.78%)
Sep 08, 2023 2.180 2.180 2.130 2.160 61,695 -0.01(-0.46%)
Sep 07, 2023 2.130 2.190 2.100 2.170 75,791 +0.04(+1.64%)
Sep 06, 2023 2.150 2.190 2.100 2.135 91,464 +0.00(+0.23%)
Sep 05, 2023 2.250 2.250 2.030 2.130 228,316 -0.13(-5.75%)
Sep 01, 2023 2.260 2.272 2.180 2.260 168,471 +0.01(+0.44%)
Aug 31, 2023 2.270 2.350 2.240 2.250 105,730 -0.01(-0.44%)
Aug 30, 2023 2.200 2.280 2.177 2.260 111,088 +0.07(+3.20%)
Aug 29, 2023 2.140 2.200 2.110 2.190 123,168 +0.05(+2.34%)
Aug 28, 2023 2.050 2.170 2.050 2.140 117,395 +0.09(+4.39%)
Aug 25, 2023 2.000 2.080 2.000 2.050 88,336 +0.03(+1.74%)
Aug 24, 2023 2.080 2.100 1.980 2.015 115,600 -0.08(-4.05%)
Aug 23, 2023 2.000 2.120 1.960 2.100 137,948 +0.12(+6.06%)
Aug 22, 2023 2.020 2.022 1.950 1.980 114,259 -0.06(-2.94%)
Aug 21, 2023 2.030 2.100 1.970 2.040 162,083 +0.03(+1.49%)
Aug 18, 2023 1.960 2.040 1.940 2.010 100,894 +0.06(+3.08%)
Aug 17, 2023 1.940 1.971 1.880 1.950 82,360 +0.03(+1.56%)
Aug 16, 2023 1.940 2.000 1.895 1.920 116,140 -0.02(-1.03%)
Aug 15, 2023 1.970 1.978 1.930 1.940 80,005 -0.04(-2.02%)
Aug 14, 2023 2.030 2.030 1.950 1.980 111,918 -0.05(-2.46%)
Aug 11, 2023 1.950 2.070 1.930 2.030 128,511 +0.08(+4.10%)
Aug 10, 2023 2.040 2.040 1.880 1.950 239,145 -0.04(-2.01%)
Aug 09, 2023 1.860 2.080 1.850 1.990 503,704 +0.14(+7.57%)
Aug 08, 2023 1.880 1.900 1.840 1.850 155,917 -0.02(-1.07%)
Aug 07, 2023 1.880 1.925 1.850 1.870 100,103 -0.03(-1.58%)
Aug 04, 2023 1.800 1.900 1.800 1.900 208,941 +0.12(+6.74%)
Aug 03, 2023 1.760 1.810 1.740 1.780 252,329 -0.02(-1.11%)
Aug 02, 2023 1.870 1.880 1.780 1.800 269,373 -0.08(-4.26%)
Aug 01, 2023 1.920 1.980 1.850 1.880 244,419 -0.04(-2.08%)
Jul 31, 2023 2.000 2.000 1.910 1.920 139,067 -0.05(-2.54%)
Jul 28, 2023 2.000 2.030 1.940 1.970 84,937 -0.01(-0.51%)
Jul 27, 2023 2.020 2.030 1.970 1.980 79,107 -0.02(-1.00%)
Jul 26, 2023 2.010 2.050 1.970 2.000 94,327 +0.01(+0.50%)
Jul 25, 2023 2.050 2.085 1.980 1.990 94,229 -0.06(-2.93%)
Jul 24, 2023 2.100 2.130 2.030 2.050 71,910 +0.00(+0.00%)
Jul 21, 2023 2.070 2.100 2.030 2.050 125,509 +0.00(+0.00%)
Jul 20, 2023 2.050 2.090 2.030 2.050 123,967 +0.00(+0.00%)
Jul 19, 2023 2.070 2.100 2.012 2.050 95,906 -0.04(-1.91%)
Jul 18, 2023 2.100 2.190 2.060 2.090 140,314 -0.03(-1.42%)
Jul 17, 2023 2.260 2.280 2.100 2.120 147,871 -0.11(-4.93%)
Jul 14, 2023 2.320 2.320 2.220 2.230 59,039 -0.10(-4.29%)
Jul 13, 2023 2.310 2.360 2.280 2.330 80,483 +0.05(+2.19%)
Jul 12, 2023 2.350 2.350 2.250 2.280 146,463 -0.02(-0.87%)
Jul 11, 2023 2.370 2.423 2.280 2.300 118,411 -0.09(-3.77%)
Jul 10, 2023 2.310 2.440 2.300 2.390 83,539 +0.03(+1.27%)
Jul 07, 2023 2.350 2.380 2.320 2.360 152,043 +0.02(+0.85%)
Jul 06, 2023 2.380 2.380 2.300 2.340 195,197 -0.04(-1.68%)
Jul 05, 2023 2.450 2.460 2.360 2.380 72,342 -0.09(-3.64%)
Jul 03, 2023 2.430 2.480 2.370 2.470 126,621 +0.02(+0.82%)
Jun 30, 2023 2.470 2.490 2.430 2.450 76,339 +0.00(+0.00%)
Jun 29, 2023 2.440 2.500 2.420 2.450 67,430 +0.01(+0.41%)
Jun 28, 2023 2.430 2.480 2.400 2.440 279,964 +0.03(+1.24%)
Jun 27, 2023 2.400 2.480 2.360 2.410 104,546 +0.02(+0.84%)
Jun 26, 2023 2.460 2.500 2.310 2.390 196,209 -0.09(-3.63%)
Jun 23, 2023 2.470 2.500 2.395 2.480 3,779,675 +0.00(+0.00%)
Jun 22, 2023 2.500 2.540 2.470 2.480 176,101 -0.03(-1.20%)
Jun 21, 2023 2.460 2.550 2.430 2.510 300,995 +0.03(+1.21%)
Jun 20, 2023 2.460 2.570 2.450 2.480 137,824 +0.01(+0.40%)
Jun 16, 2023 2.520 2.570 2.430 2.470 157,829 -0.03(-1.20%)
Jun 15, 2023 2.460 2.500 2.430 2.500 192,493 -0.83(-24.92%)
May 08, 2023 3.380 3.440 3.300 3.330 29,411 -0.07(-2.06%)
May 05, 2023 3.400 3.430 3.320 3.400 64,237 +0.06(+1.80%)
May 04, 2023 3.360 3.390 3.300 3.340 49,447 -0.05(-1.47%)
May 03, 2023 3.350 3.470 3.350 3.390 73,827 +0.04(+1.19%)
May 02, 2023 3.370 3.460 3.330 3.350 55,644 -0.08(-2.33%)
May 01, 2023 3.400 3.550 3.380 3.430 65,390 -0.12(-3.38%)
Apr 28, 2023 3.350 3.640 3.320 3.550 162,618 +0.13(+3.80%)
Apr 27, 2023 3.460 3.520 3.390 3.420 114,612 -0.01(-0.29%)
Apr 26, 2023 3.340 3.530 3.310 3.430 71,300 +0.05(+1.48%)
Apr 25, 2023 3.530 3.550 3.380 3.380 145,631 -0.21(-5.85%)
Apr 24, 2023 3.620 3.680 3.550 3.590 65,571 +0.01(+0.28%)
Apr 21, 2023 3.550 3.640 3.460 3.580 99,749 +0.03(+0.85%)
Apr 20, 2023 3.670 3.720 3.520 3.550 153,039 -0.18(-4.83%)
Apr 19, 2023 3.730 3.750 3.660 3.730 64,402 -0.01(-0.27%)
Apr 18, 2023 3.800 3.800 3.730 3.740 84,852 -0.04(-1.06%)
Apr 17, 2023 3.660 3.790 3.610 3.780 110,061 +0.12(+3.28%)
Apr 14, 2023 3.450 3.740 3.450 3.660 176,771 +0.16(+4.57%)
Apr 13, 2023 3.600 3.700 3.400 3.500 593,863 -0.08(-2.23%)
Apr 12, 2023 3.760 3.760 3.560 3.580 175,715 -0.14(-3.76%)
Apr 11, 2023 3.630 3.750 3.600 3.720 448,923 +0.09(+2.48%)
Apr 10, 2023 3.520 3.670 3.402 3.630 111,066 +0.07(+1.97%)
Apr 06, 2023 3.430 3.610 3.430 3.560 44,281 +0.08(+2.30%)
Apr 05, 2023 3.260 3.580 3.250 3.480 109,259 -0.05(-1.42%)
Apr 04, 2023 3.750 3.750 3.530 3.530 106,127 -0.18(-4.85%)
Apr 03, 2023 3.620 3.740 3.590 3.710 107,693 +0.08(+2.20%)
Mar 31, 2023 3.610 3.710 3.570 3.630 86,175 +0.05(+1.40%)
Mar 30, 2023 3.580 3.640 3.570 3.580 88,624 +0.00(+0.00%)
Mar 29, 2023 3.630 3.650 3.520 3.580 65,584 -0.02(-0.56%)
Mar 28, 2023 3.450 3.640 3.450 3.600 90,944 +0.09(+2.56%)
Mar 27, 2023 3.810 3.850 3.420 3.510 363,987 -0.30(-7.87%)
Mar 24, 2023 3.750 3.900 3.640 3.810 163,390 +0.07(+1.87%)
Mar 23, 2023 3.760 3.980 3.670 3.740 346,552 +0.05(+1.36%)
Mar 22, 2023 3.620 3.830 3.560 3.690 317,630 +0.17(+4.83%)
Mar 21, 2023 3.570 3.630 3.440 3.520 140,489 -0.02(-0.56%)
Mar 20, 2023 3.620 3.620 3.410 3.540 178,819 -0.08(-2.21%)
Mar 17, 2023 3.710 3.760 3.610 3.620 98,445 -0.08(-2.16%)
Mar 16, 2023 3.570 3.750 3.570 3.700 84,773 +0.03(+0.82%)
Mar 15, 2023 3.920 3.920 3.560 3.670 130,739 -0.25(-6.38%)
Mar 14, 2023 3.830 3.960 3.730 3.920 245,473 +0.17(+4.53%)
Mar 13, 2023 3.540 3.800 3.440 3.750 190,747 +0.21(+5.93%)
Mar 10, 2023 3.810 3.810 3.460 3.540 174,200 -0.29(-7.57%)
Mar 09, 2023 3.900 3.950 3.790 3.830 54,965 -0.09(-2.30%)
Mar 08, 2023 3.860 3.950 3.860 3.920 63,290 +0.06(+1.55%)
Mar 07, 2023 3.990 3.990 3.830 3.860 100,463 -0.12(-3.02%)
Mar 06, 2023 3.870 3.990 3.814 3.980 120,662 +0.11(+2.84%)
Mar 03, 2023 3.900 3.930 3.803 3.870 140,018 +0.01(+0.26%)
Mar 02, 2023 3.610 3.890 3.600 3.860 108,800 +0.16(+4.32%)
Mar 01, 2023 3.900 3.950 3.630 3.700 290,184 -0.18(-4.64%)
Feb 28, 2023 3.680 3.930 3.680 3.880 183,146 +0.18(+4.86%)
Feb 27, 2023 3.600 3.750 3.560 3.700 151,796 +0.14(+3.93%)
Feb 24, 2023 3.430 3.590 3.373 3.560 83,826 +0.13(+3.79%)
Feb 23, 2023 3.260 3.443 3.260 3.430 73,188 +0.17(+5.21%)
Feb 22, 2023 3.330 3.360 3.230 3.260 96,201 -0.06(-1.81%)
Feb 21, 2023 3.440 3.470 3.260 3.320 88,533 -0.13(-3.77%)
Feb 17, 2023 3.400 3.450 3.360 3.450 44,954 +0.04(+1.17%)
Feb 16, 2023 3.280 3.450 3.251 3.410 81,642 +0.04(+1.19%)
Feb 15, 2023 3.330 3.480 3.278 3.370 98,308 +0.02(+0.60%)
Feb 14, 2023 3.500 3.540 3.330 3.350 98,698 -0.12(-3.46%)
Feb 13, 2023 3.430 3.490 3.366 3.470 78,259 +0.07(+2.06%)
Feb 10, 2023 3.460 3.480 3.360 3.400 71,709 -0.03(-0.87%)
Feb 09, 2023 3.480 3.481 3.360 3.430 101,101 +0.03(+0.88%)
Feb 08, 2023 3.550 3.580 3.373 3.400 166,643 -0.20(-5.56%)
Feb 07, 2023 3.470 3.640 3.350 3.600 150,687 +0.18(+5.26%)
Feb 06, 2023 3.240 3.600 3.240 3.420 403,672 +0.19(+5.88%)
Feb 03, 2023 3.250 3.350 3.156 3.230 192,439 -0.01(-0.31%)
Feb 02, 2023 3.250 3.380 3.240 3.240 245,141 -0.04(-1.22%)
Feb 01, 2023 3.510 3.550 3.240 3.280 147,831 -0.19(-5.48%)
Jan 31, 2023 3.190 3.500 3.170 3.470 273,577 +0.27(+8.44%)
Jan 30, 2023 3.410 3.410 3.190 3.200 64,408 -0.10(-3.03%)
Jan 27, 2023 3.300 3.363 3.270 3.300 74,913 -0.03(-0.90%)
Jan 26, 2023 3.350 3.450 3.290 3.330 101,548 +0.04(+1.22%)
Jan 25, 2023 3.260 3.350 3.150 3.290 68,822 -0.01(-0.30%)
Jan 24, 2023 3.370 3.400 3.280 3.300 147,959 -0.09(-2.65%)
Jan 23, 2023 3.260 3.550 3.210 3.390 507,016 +0.14(+4.31%)
Jan 20, 2023 3.100 3.270 3.070 3.250 155,719 +0.15(+4.84%)
Jan 19, 2023 3.040 3.140 3.030 3.100 43,055 +0.04(+1.31%)
Jan 18, 2023 3.180 3.250 3.060 3.060 63,610 -0.10(-3.16%)
Jan 17, 2023 3.200 3.270 3.150 3.160 154,830 -0.04(-1.25%)
Jan 13, 2023 3.070 3.200 3.000 3.200 207,108 +0.13(+4.23%)
Jan 12, 2023 3.000 3.100 2.965 3.070 146,537 +0.04(+1.32%)
Jan 11, 2023 2.920 3.050 2.820 3.030 206,519 +0.11(+3.77%)
Jan 10, 2023 2.820 2.970 2.810 2.920 90,678 +0.07(+2.46%)
Jan 09, 2023 2.730 2.860 2.670 2.850 66,707 +0.16(+5.95%)
Jan 06, 2023 2.550 2.720 2.520 2.690 53,083 +0.14(+5.49%)
Jan 05, 2023 2.550 2.590 2.450 2.550 44,791 +0.01(+0.39%)
Jan 04, 2023 2.480 2.560 2.400 2.540 34,315 +0.06(+2.42%)
Jan 03, 2023 2.580 2.596 2.410 2.480 32,881 -0.10(-3.88%)
Dec 30, 2022 2.400 2.590 2.341 2.580 64,684 +0.18(+7.50%)
Dec 29, 2022 2.240 2.420 2.200 2.400 122,837 +0.16(+7.14%)
Dec 28, 2022 2.270 2.370 2.216 2.240 74,205 -0.04(-1.75%)
Dec 27, 2022 2.400 2.420 2.260 2.280 68,255 -0.14(-5.79%)
Dec 23, 2022 2.470 2.500 2.386 2.420 31,486 -0.05(-2.02%)
Dec 22, 2022 2.470 2.580 2.410 2.470 31,717 -0.05(-1.98%)
Dec 21, 2022 2.710 2.710 2.480 2.520 43,821 -0.16(-5.97%)
Dec 20, 2022 2.570 2.730 2.520 2.680 98,063 +0.13(+5.10%)
Dec 19, 2022 2.390 2.600 2.390 2.550 59,849 +0.18(+7.59%)
Dec 16, 2022 2.300 2.380 2.300 2.370 101,645 +0.06(+2.60%)
Dec 15, 2022 2.420 2.460 2.300 2.310 111,293 -0.20(-7.97%)
Dec 14, 2022 2.600 2.600 2.440 2.510 52,299 -0.08(-3.09%)
Dec 13, 2022 2.820 2.820 2.200 2.590 198,918 -0.12(-4.60%)
Dec 12, 2022 2.700 2.760 2.670 2.715 54,094 +0.01(+0.56%)
Dec 09, 2022 2.710 2.741 2.690 2.700 22,098 -0.05(-1.82%)
Dec 08, 2022 2.680 2.800 2.680 2.750 33,764 +0.07(+2.61%)
Dec 07, 2022 2.780 2.780 2.650 2.680 51,377 -0.12(-4.29%)
Dec 06, 2022 2.880 2.910 2.780 2.800 49,596 -0.11(-3.78%)
Dec 05, 2022 2.940 2.940 2.820 2.910 155,961 -0.03(-1.02%)
Dec 02, 2022 2.900 2.950 2.900 2.940 40,629 -0.02(-0.68%)
Dec 01, 2022 2.890 3.000 2.890 2.960 76,546 -0.02(-0.67%)
Nov 30, 2022 2.990 3.000 2.900 2.980 58,927 +0.01(+0.34%)
Nov 29, 2022 2.970 3.000 2.910 2.970 59,881 +0.00(+0.00%)
Nov 28, 2022 2.880 3.100 2.810 2.970 222,301 +0.05(+1.71%)
Nov 25, 2022 2.990 2.996 2.901 2.920 33,532 -0.09(-2.99%)
Nov 23, 2022 2.880 3.020 2.860 3.010 74,287 +0.12(+4.15%)
Nov 22, 2022 2.870 3.000 2.870 2.890 94,920 +0.04(+1.40%)
Nov 21, 2022 2.720 3.011 2.690 2.850 244,697 +0.13(+4.78%)
Nov 18, 2022 2.720 2.730 2.670 2.720 53,463 +0.03(+1.12%)
Nov 17, 2022 2.640 2.700 2.640 2.690 185,541 +0.00(+0.00%)
Nov 16, 2022 2.720 2.785 2.650 2.690 28,795 -0.05(-1.82%)
Nov 15, 2022 2.690 2.760 2.660 2.740 64,338 +0.07(+2.62%)
Nov 14, 2022 2.560 2.760 2.560 2.670 109,294 +0.10(+3.89%)
Nov 11, 2022 2.430 2.600 2.400 2.570 141,738 +0.17(+7.08%)
Nov 10, 2022 2.200 2.434 2.200 2.400 96,181 +0.28(+13.48%)
Nov 09, 2022 2.490 2.540 1.960 2.115 187,938 -0.33(-13.67%)
Nov 08, 2022 2.350 2.474 2.350 2.450 73,911 +0.09(+3.81%)
Nov 07, 2022 2.250 2.390 2.220 2.360 83,739 +0.11(+4.89%)
Nov 04, 2022 2.290 2.300 2.200 2.250 23,917 +0.02(+0.90%)
Nov 03, 2022 2.310 2.438 2.210 2.230 58,867 -0.15(-6.30%)
Nov 02, 2022 2.460 2.460 2.320 2.380 41,884 -0.07(-2.86%)
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.