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

Paysign Inc (NQ: PAYS )

4.530 -0.080 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2022 2.450 2.470 2.400 2.450 22,650 +0.00(+0.00%)
Oct 31, 2022 2.370 2.490 2.330 2.450 58,697 +0.08(+3.38%)
Oct 28, 2022 2.350 2.400 2.300 2.370 24,711 +0.01(+0.42%)
Oct 27, 2022 2.290 2.360 2.260 2.360 21,669 +0.06(+2.61%)
Oct 26, 2022 2.300 2.344 2.250 2.300 22,698 +0.00(+0.07%)
Oct 25, 2022 2.290 2.350 2.290 2.298 9,932 -0.00(-0.07%)
Oct 24, 2022 2.320 2.340 2.270 2.300 63,625 +0.03(+1.32%)
Oct 21, 2022 2.100 2.330 2.100 2.270 40,832 +0.15(+7.08%)
Oct 20, 2022 2.190 2.200 2.090 2.120 22,041 -0.03(-1.40%)
Oct 19, 2022 2.160 2.200 2.140 2.150 34,446 +0.02(+0.94%)
Oct 18, 2022 2.140 2.215 2.090 2.130 22,137 +0.02(+0.95%)
Oct 17, 2022 2.140 2.210 2.080 2.110 53,997 -0.01(-0.47%)
Oct 14, 2022 2.236 2.236 2.100 2.120 23,795 -0.10(-4.50%)
Oct 13, 2022 2.130 2.220 2.050 2.220 59,634 +0.07(+3.26%)
Oct 12, 2022 2.200 2.270 2.120 2.150 51,881 -0.09(-4.02%)
Oct 11, 2022 2.180 2.280 2.150 2.240 37,407 +0.06(+2.75%)
Oct 10, 2022 2.180 2.223 2.150 2.180 25,081 +0.01(+0.46%)
Oct 07, 2022 2.326 2.326 2.160 2.170 43,503 -0.20(-8.44%)
Oct 06, 2022 2.430 2.450 2.350 2.370 26,490 -0.06(-2.47%)
Oct 05, 2022 2.420 2.570 2.360 2.430 44,730 -0.07(-2.80%)
Oct 04, 2022 2.500 2.590 2.469 2.500 73,984 +0.08(+3.31%)
Oct 03, 2022 2.390 2.450 2.370 2.420 26,064 +0.05(+2.11%)
Sep 30, 2022 2.250 2.430 2.250 2.370 74,036 +0.08(+3.49%)
Sep 29, 2022 2.380 2.380 2.263 2.290 33,743 -0.15(-6.15%)
Sep 28, 2022 2.400 2.484 2.370 2.440 26,348 +0.06(+2.52%)
Sep 27, 2022 2.380 2.500 2.310 2.380 89,034 +0.05(+2.15%)
Sep 26, 2022 2.410 2.460 2.320 2.330 78,121 -0.10(-4.12%)
Sep 23, 2022 2.490 2.490 2.400 2.430 54,050 -0.11(-4.33%)
Sep 22, 2022 2.730 2.730 2.450 2.540 134,581 -0.18(-6.62%)
Sep 21, 2022 2.720 2.796 2.680 2.720 81,759 -0.03(-1.09%)
Sep 20, 2022 2.720 2.770 2.650 2.750 66,997 +0.00(+0.00%)
Sep 19, 2022 2.560 2.770 2.560 2.750 77,598 +0.14(+5.36%)
Sep 16, 2022 2.770 2.773 2.564 2.610 130,236 -0.26(-9.06%)
Sep 15, 2022 2.890 2.940 2.810 2.870 97,217 -0.02(-0.69%)
Sep 14, 2022 2.810 2.900 2.760 2.890 38,123 +0.11(+3.96%)
Sep 13, 2022 2.790 2.890 2.760 2.780 61,239 -0.12(-4.14%)
Sep 12, 2022 2.990 3.000 2.800 2.900 78,656 -0.05(-1.69%)
Sep 09, 2022 2.890 2.980 2.860 2.950 61,571 +0.08(+2.79%)
Sep 08, 2022 2.960 3.020 2.740 2.870 95,676 -0.05(-1.71%)
Sep 07, 2022 2.800 3.010 2.740 2.920 161,757 +0.15(+5.42%)
Sep 06, 2022 2.790 2.880 2.710 2.770 94,647 -0.02(-0.72%)
Sep 02, 2022 2.995 2.995 2.770 2.790 99,771 -0.16(-5.42%)
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.