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

Paysign Inc (NQ: PAYS )

4.910 -0.030 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2020 4.830 4.890 4.560 4.760 310,900 -0.16(-3.25%)
Oct 29, 2020 4.800 5.000 4.750 4.920 197,779 +0.11(+2.29%)
Oct 28, 2020 4.980 5.100 4.770 4.810 286,856 -0.26(-5.13%)
Oct 27, 2020 5.270 5.510 5.050 5.070 163,786 -0.18(-3.43%)
Oct 26, 2020 5.470 5.481 5.130 5.250 288,111 -0.27(-4.89%)
Oct 23, 2020 5.680 5.700 5.450 5.520 151,100 -0.11(-1.95%)
Oct 22, 2020 5.570 5.700 5.390 5.630 203,269 +0.09(+1.62%)
Oct 21, 2020 5.680 5.800 5.490 5.540 177,262 -0.17(-2.98%)
Oct 20, 2020 5.660 5.790 5.610 5.710 106,517 +0.08(+1.42%)
Oct 19, 2020 5.780 5.853 5.600 5.630 114,964 -0.14(-2.43%)
Oct 16, 2020 5.830 5.890 5.730 5.770 135,500 -0.08(-1.37%)
Oct 15, 2020 5.700 5.910 5.620 5.850 173,651 +0.08(+1.39%)
Oct 14, 2020 5.960 5.960 5.750 5.770 159,867 -0.14(-2.37%)
Oct 13, 2020 5.980 6.170 5.860 5.910 247,033 -0.13(-2.15%)
Oct 12, 2020 5.890 6.220 5.720 6.040 437,486 +0.26(+4.50%)
Oct 09, 2020 5.900 5.920 5.745 5.780 219,100 -0.04(-0.69%)
Oct 08, 2020 5.750 5.900 5.730 5.820 184,719 +0.12(+2.11%)
Oct 07, 2020 5.640 5.760 5.590 5.700 204,182 +0.11(+1.97%)
Oct 06, 2020 5.780 5.920 5.580 5.590 275,635 -0.18(-3.12%)
Oct 05, 2020 5.780 5.810 5.630 5.770 166,423 +0.12(+2.12%)
Oct 02, 2020 5.600 5.740 5.567 5.650 189,300 -0.12(-2.08%)
Oct 01, 2020 5.710 5.820 5.660 5.770 271,033 +0.09(+1.58%)
Sep 30, 2020 5.920 5.970 5.650 5.680 209,055 -0.21(-3.57%)
Sep 29, 2020 5.830 6.030 5.740 5.890 241,548 +0.04(+0.68%)
Sep 28, 2020 5.710 5.890 5.680 5.850 238,674 +0.15(+2.63%)
Sep 25, 2020 5.440 5.790 5.440 5.700 170,400 +0.15(+2.70%)
Sep 24, 2020 5.510 5.660 5.380 5.550 233,457 +0.05(+0.91%)
Sep 23, 2020 5.690 5.820 5.440 5.500 239,317 -0.24(-4.18%)
Sep 22, 2020 5.740 5.790 5.510 5.740 243,004 +0.04(+0.70%)
Sep 21, 2020 5.750 5.820 5.580 5.700 344,185 -0.17(-2.90%)
Sep 18, 2020 5.870 5.920 5.610 5.870 491,200 +0.07(+1.21%)
Sep 17, 2020 5.860 5.990 5.730 5.800 296,301 -0.15(-2.52%)
Sep 16, 2020 5.680 6.130 5.640 5.950 475,869 +0.25(+4.39%)
Sep 15, 2020 5.640 5.820 5.616 5.700 303,395 +0.09(+1.60%)
Sep 14, 2020 5.550 5.820 5.500 5.610 422,437 +0.17(+3.12%)
Sep 11, 2020 5.550 5.580 5.330 5.440 341,900 -0.09(-1.63%)
Sep 10, 2020 5.710 5.990 5.520 5.530 336,566 -0.17(-2.98%)
Sep 09, 2020 5.670 5.770 5.590 5.700 377,978 +0.08(+1.42%)
Sep 08, 2020 5.740 5.920 5.560 5.620 811,236 -0.29(-4.91%)
Sep 04, 2020 6.330 6.370 5.770 5.910 478,500 -0.37(-5.89%)
Sep 03, 2020 6.410 6.410 6.190 6.280 495,778 -0.12(-1.88%)
Sep 02, 2020 6.500 6.520 6.250 6.400 404,466 -0.04(-0.62%)
Sep 01, 2020 6.450 6.650 6.400 6.440 304,072 +0.00(+0.00%)
Aug 31, 2020 6.680 6.730 6.360 6.440 613,345 -0.29(-4.31%)
Aug 28, 2020 6.840 6.850 6.664 6.730 276,700 -0.05(-0.74%)
Aug 27, 2020 6.960 6.995 6.690 6.780 627,258 -0.19(-2.73%)
Aug 26, 2020 7.000 7.060 6.900 6.970 397,000 -0.04(-0.57%)
Aug 25, 2020 7.000 7.130 6.900 7.010 344,057 -0.01(-0.14%)
Aug 24, 2020 7.300 7.420 6.900 7.020 967,722 -0.01(-0.14%)
Aug 21, 2020 7.000 7.160 6.920 7.030 459,000 +0.03(+0.43%)
Aug 20, 2020 6.700 7.140 6.630 7.000 663,848 +0.31(+4.63%)
Aug 19, 2020 6.870 6.970 6.520 6.690 1,016,801 -0.22(-3.18%)
Aug 18, 2020 7.300 7.360 6.900 6.910 1,193,432 -0.41(-5.60%)
Aug 17, 2020 7.800 7.970 7.170 7.320 1,936,086 -0.74(-9.18%)
Aug 14, 2020 8.190 8.240 7.290 8.060 3,808,200 -2.30(-22.20%)
Aug 13, 2020 9.900 10.67 9.900 10.36 840,030 +0.42(+4.23%)
Aug 12, 2020 10.00 10.22 9.580 9.940 426,043 -0.01(-0.10%)
Aug 11, 2020 10.30 10.48 9.900 9.950 417,772 -0.23(-2.26%)
Aug 10, 2020 10.26 10.51 10.02 10.18 440,876 +0.04(+0.39%)
Aug 07, 2020 10.12 10.98 9.940 10.14 801,300 +0.02(+0.20%)
Aug 06, 2020 9.850 10.24 9.810 10.12 382,224 +0.23(+2.33%)
Aug 05, 2020 9.580 9.940 9.450 9.890 663,291 +0.32(+3.34%)
Aug 04, 2020 9.510 9.590 9.330 9.570 358,673 +0.03(+0.31%)
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.