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

Paysign Inc (NQ: PAYS )

4.190 +0.120 (+2.95%)
Streaming Delayed Price Updated: 12:58 PM 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 (%)
Dec 31, 2020 4.640 4.640 4.640 227,314 -0.12(-2.52%)
Dec 30, 2020 4.720 4.780 4.690 4.760 227,314 +0.05(+1.06%)
Dec 29, 2020 4.800 4.835 4.630 4.710 273,335 -0.07(-1.46%)
Dec 28, 2020 4.880 5.060 4.760 4.780 305,679 -0.05(-1.04%)
Dec 24, 2020 4.700 4.830 4.640 4.830 200,200 +0.12(+2.44%)
Dec 23, 2020 4.690 4.740 4.370 4.715 739,450 -0.20(-3.97%)
Dec 22, 2020 5.010 5.150 4.910 4.910 261,780 -0.12(-2.39%)
Dec 21, 2020 5.010 5.110 4.920 5.030 358,822 -0.13(-2.52%)
Dec 18, 2020 5.320 5.340 5.090 5.160 389,500 -0.14(-2.64%)
Dec 17, 2020 5.060 5.350 5.060 5.300 285,965 +0.14(+2.71%)
Dec 16, 2020 5.200 5.230 5.010 5.160 277,248 +0.00(+0.00%)
Dec 15, 2020 5.070 5.190 4.960 5.160 301,605 +0.07(+1.38%)
Dec 14, 2020 5.040 5.190 4.950 5.090 273,756 +0.09(+1.80%)
Dec 11, 2020 5.000 5.040 4.930 5.000 156,600 -0.03(-0.60%)
Dec 10, 2020 4.980 5.050 4.920 5.030 285,410 +0.04(+0.80%)
Dec 09, 2020 5.220 5.250 4.970 4.990 261,501 -0.18(-3.48%)
Dec 08, 2020 4.960 5.235 4.950 5.170 485,934 +0.18(+3.61%)
Dec 07, 2020 5.000 5.120 4.940 4.990 388,286 -0.05(-0.99%)
Dec 04, 2020 4.750 5.060 4.720 5.040 526,700 +0.34(+7.23%)
Dec 03, 2020 4.800 4.810 4.680 4.700 343,577 -0.08(-1.67%)
Dec 02, 2020 4.810 4.890 4.610 4.780 436,259 +0.00(+0.00%)
Dec 01, 2020 4.990 5.030 4.770 4.780 544,920 -0.11(-2.25%)
Nov 30, 2020 5.080 5.150 4.820 4.890 1,437,528 -0.13(-2.59%)
Nov 27, 2020 5.050 5.050 4.840 5.020 333,100 +0.02(+0.40%)
Nov 25, 2020 5.020 5.100 4.790 5.000 477,100 -0.05(-0.99%)
Nov 24, 2020 4.860 5.146 4.830 5.050 754,129 +0.20(+4.12%)
Nov 23, 2020 4.770 4.880 4.610 4.850 847,595 +0.29(+6.36%)
Nov 20, 2020 4.500 4.840 4.440 4.560 1,392,700 +0.06(+1.33%)
Nov 19, 2020 4.250 4.510 4.100 4.500 2,459,289 +0.30(+7.14%)
Nov 18, 2020 4.130 4.370 3.840 4.200 6,331,569 -1.94(-31.60%)
Nov 17, 2020 5.740 6.140 5.720 6.140 1,009,351 +0.40(+6.97%)
Nov 16, 2020 5.670 5.740 5.500 5.740 310,772 +0.30(+5.51%)
Nov 13, 2020 5.500 5.560 5.274 5.440 220,200 -0.01(-0.18%)
Nov 12, 2020 5.500 5.600 5.400 5.450 146,340 -0.12(-2.15%)
Nov 11, 2020 5.740 5.740 5.360 5.570 308,415 -0.12(-2.11%)
Nov 10, 2020 5.620 5.780 5.540 5.690 257,413 +0.10(+1.79%)
Nov 09, 2020 5.490 5.680 5.450 5.590 355,200 +0.33(+6.27%)
Nov 06, 2020 5.220 5.380 5.023 5.260 185,700 -0.05(-0.94%)
Nov 05, 2020 5.350 5.380 5.220 5.310 164,660 +0.03(+0.57%)
Nov 04, 2020 5.190 5.340 5.030 5.280 271,936 +0.12(+2.33%)
Nov 03, 2020 4.950 5.275 4.950 5.160 222,988 +0.22(+4.45%)
Nov 02, 2020 4.800 4.950 4.760 4.940 230,986 +0.18(+3.78%)
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%)
Aug 03, 2020 9.360 9.750 9.280 9.540 635,802 +0.20(+2.14%)
Jul 31, 2020 9.290 9.380 9.050 9.340 367,600 +0.09(+0.97%)
Jul 30, 2020 9.120 9.360 8.990 9.250 349,613 +0.07(+0.76%)
Jul 29, 2020 8.760 9.380 8.760 9.180 457,300 +0.42(+4.79%)
Jul 28, 2020 9.040 9.090 8.700 8.760 337,869 -0.29(-3.20%)
Jul 27, 2020 8.790 9.160 8.680 9.050 414,280 +0.32(+3.67%)
Jul 24, 2020 8.910 8.980 8.630 8.730 334,100 -0.29(-3.22%)
Jul 23, 2020 9.220 9.370 8.930 9.020 445,540 -0.26(-2.80%)
Jul 22, 2020 9.420 9.530 9.100 9.280 340,377 -0.13(-1.38%)
Jul 21, 2020 9.580 9.980 9.300 9.410 586,365 -0.04(-0.42%)
Jul 20, 2020 9.230 9.530 8.930 9.450 374,509 +0.25(+2.72%)
Jul 17, 2020 8.990 9.230 8.768 9.200 517,000 +0.14(+1.55%)
Jul 16, 2020 9.190 9.250 8.970 9.060 444,343 -0.21(-2.27%)
Jul 15, 2020 8.680 9.290 8.680 9.270 735,658 +0.47(+5.34%)
Jul 14, 2020 8.570 8.820 8.230 8.800 524,821 +0.13(+1.50%)
Jul 13, 2020 9.350 9.400 8.620 8.670 644,785 -0.53(-5.76%)
Jul 10, 2020 9.110 9.470 8.940 9.200 483,300 +0.00(+0.00%)
Jul 09, 2020 9.450 9.450 9.000 9.200 429,055 -0.25(-2.65%)
Jul 08, 2020 10.14 10.14 9.240 9.450 564,194 -0.24(-2.48%)
Jul 07, 2020 9.980 10.39 9.660 9.690 650,435 -0.30(-3.00%)
Jul 06, 2020 9.790 10.20 9.420 9.990 992,744 +0.50(+5.27%)
Jul 02, 2020 9.550 9.760 9.210 9.490 491,400 +0.11(+1.17%)
Jul 01, 2020 9.830 9.940 9.020 9.380 728,235 -0.33(-3.40%)
Jun 30, 2020 9.400 9.900 9.060 9.710 854,229 +0.26(+2.75%)
Jun 29, 2020 10.35 10.51 9.280 9.450 877,732 -0.73(-7.17%)
Jun 26, 2020 10.01 10.40 8.690 10.18 2,466,000 -0.42(-3.96%)
Jun 25, 2020 7.480 10.93 7.480 10.60 10,195,704 +2.87(+37.13%)
Jun 24, 2020 8.000 8.170 7.550 7.730 583,398 -0.40(-4.98%)
Jun 23, 2020 7.840 8.490 7.840 8.135 652,549 +0.42(+5.38%)
Jun 22, 2020 8.030 8.250 7.610 7.720 638,116 -0.29(-3.62%)
Jun 19, 2020 7.830 8.600 7.830 8.010 1,038,200 +0.30(+3.96%)
Jun 18, 2020 7.500 7.750 7.370 7.705 404,171 +0.12(+1.52%)
Jun 17, 2020 7.860 7.980 7.540 7.590 339,756 -0.21(-2.69%)
Jun 16, 2020 7.870 7.960 7.580 7.800 414,232 +0.23(+3.11%)
Jun 15, 2020 7.120 7.670 7.020 7.565 399,316 +0.25(+3.35%)
Jun 12, 2020 7.400 7.620 7.133 7.320 279,800 +0.18(+2.52%)
Jun 11, 2020 7.630 7.720 7.060 7.140 601,666 -0.84(-10.53%)
Jun 10, 2020 8.270 8.300 7.830 7.980 451,795 -0.26(-3.16%)
Jun 09, 2020 8.150 8.380 7.970 8.240 408,578 -0.02(-0.24%)
Jun 08, 2020 8.300 8.450 8.080 8.260 447,519 +0.12(+1.47%)
Jun 05, 2020 7.680 8.420 7.680 8.140 693,000 +0.57(+7.53%)
Jun 04, 2020 7.610 7.900 7.450 7.570 410,569 -0.01(-0.13%)
Jun 03, 2020 7.380 7.950 7.240 7.580 671,503 +0.19(+2.57%)
Jun 02, 2020 6.950 7.540 6.920 7.390 474,609 +0.35(+4.97%)
Jun 01, 2020 7.220 7.418 7.010 7.040 396,670 -0.18(-2.49%)
May 29, 2020 6.990 7.220 6.830 7.220 388,300 +0.17(+2.41%)
May 28, 2020 7.290 7.290 6.990 7.050 330,391 -0.14(-1.95%)
May 27, 2020 7.430 7.470 7.010 7.190 403,045 -0.19(-2.57%)
May 26, 2020 7.240 7.690 7.160 7.380 963,915 +0.24(+3.36%)
May 22, 2020 7.130 7.180 6.850 7.140 379,100 +0.04(+0.56%)
May 21, 2020 7.080 7.200 6.920 7.100 329,421 +0.00(+0.00%)
May 20, 2020 7.390 7.580 7.050 7.100 348,615 -0.36(-4.83%)
May 19, 2020 7.260 7.700 7.090 7.460 443,146 +0.18(+2.47%)
May 18, 2020 7.350 7.430 6.740 7.280 485,760 +0.10(+1.32%)
May 15, 2020 7.100 7.700 7.010 7.185 567,800 -0.15(-1.98%)
May 14, 2020 6.390 7.430 6.300 7.330 738,580 +0.79(+12.08%)
May 13, 2020 7.000 7.025 6.470 6.540 732,378 -0.57(-8.02%)
May 12, 2020 7.560 7.630 7.020 7.110 640,179 -0.33(-4.44%)
May 11, 2020 7.740 8.000 7.410 7.440 535,388 -0.28(-3.63%)
May 08, 2020 8.550 8.580 7.680 7.720 820,300 -0.62(-7.43%)
May 07, 2020 8.260 8.630 8.150 8.340 739,570 +0.17(+2.08%)
May 06, 2020 7.900 8.240 7.750 8.170 528,485 +0.38(+4.88%)
May 05, 2020 7.930 8.190 7.710 7.790 614,499 +0.02(+0.26%)
May 04, 2020 7.990 8.150 7.590 7.770 570,586 -0.40(-4.90%)
May 01, 2020 8.270 8.540 7.910 8.170 609,500 -0.43(-5.00%)
Apr 30, 2020 8.090 8.740 7.850 8.600 569,718 +0.25(+2.99%)
Apr 29, 2020 7.950 8.520 7.790 8.350 783,918 +0.66(+8.58%)
Apr 28, 2020 7.400 8.000 7.340 7.690 680,589 +0.38(+5.20%)
Apr 27, 2020 6.890 7.490 6.890 7.310 426,914 +0.48(+7.03%)
Apr 24, 2020 6.950 7.100 6.700 6.830 401,500 -0.12(-1.73%)
Apr 23, 2020 6.530 7.150 6.530 6.950 640,721 +0.42(+6.43%)
Apr 22, 2020 6.460 6.780 6.320 6.530 638,799 +0.22(+3.49%)
Apr 21, 2020 6.360 6.490 6.100 6.310 1,060,296 -0.26(-3.96%)
Apr 20, 2020 6.660 6.950 6.490 6.570 640,595 -0.33(-4.78%)
Apr 17, 2020 6.980 7.210 6.760 6.900 647,800 +0.14(+2.07%)
Apr 16, 2020 6.600 6.770 6.510 6.760 320,193 +0.22(+3.36%)
Apr 15, 2020 6.900 6.900 6.250 6.540 658,654 -0.73(-10.04%)
Apr 14, 2020 6.640 7.440 6.640 7.270 885,932 +0.66(+9.98%)
Apr 13, 2020 6.000 6.730 5.640 6.610 1,145,035 +0.24(+3.77%)
Apr 09, 2020 7.990 8.390 5.800 6.370 2,672,800 -1.00(-13.57%)
Apr 08, 2020 6.390 7.550 6.390 7.370 1,633,650 +1.10(+17.54%)
Apr 07, 2020 5.450 7.200 5.400 6.270 1,693,495 +1.14(+22.22%)
Apr 06, 2020 4.690 5.180 4.560 5.130 819,906 +0.62(+13.75%)
Apr 03, 2020 4.080 5.320 4.080 4.510 1,869,800 +0.48(+11.91%)
Apr 02, 2020 4.250 4.340 3.900 4.030 910,907 -0.32(-7.36%)
Apr 01, 2020 4.270 4.400 4.050 4.350 1,332,204 -0.81(-15.70%)
Mar 31, 2020 5.610 5.710 5.040 5.160 704,334 -0.41(-7.36%)
Mar 30, 2020 5.420 5.600 5.110 5.570 473,630 +0.13(+2.39%)
Mar 27, 2020 5.390 5.508 5.000 5.440 530,200 -0.11(-1.98%)
Mar 26, 2020 5.540 5.950 5.330 5.550 616,127 +0.38(+7.35%)
Mar 25, 2020 4.340 6.140 4.320 5.170 1,247,773 +0.73(+16.44%)
Mar 24, 2020 4.110 4.980 4.110 4.440 891,896 +0.57(+14.73%)
Mar 23, 2020 4.180 4.180 3.630 3.870 832,217 -0.42(-9.79%)
Mar 20, 2020 4.350 4.610 4.140 4.290 475,800 +0.08(+1.90%)
Mar 19, 2020 3.960 4.750 3.780 4.210 707,196 +0.15(+3.69%)
Mar 18, 2020 4.170 4.190 3.760 4.060 715,305 -0.36(-8.14%)
Mar 17, 2020 4.550 4.600 3.740 4.420 1,421,609 -0.17(-3.70%)
Mar 16, 2020 4.250 5.120 3.720 4.590 1,807,311 -0.93(-16.85%)
Mar 13, 2020 6.500 6.864 4.910 5.520 1,495,300 -0.93(-14.42%)
Mar 12, 2020 5.580 6.750 4.300 6.450 1,365,573 -0.26(-3.87%)
Mar 11, 2020 6.860 7.150 6.560 6.710 828,130 -0.51(-7.06%)
Mar 10, 2020 7.580 7.720 6.930 7.220 734,425 -0.18(-2.43%)
Mar 09, 2020 8.010 8.010 7.350 7.400 694,978 -0.96(-11.48%)
Mar 06, 2020 7.850 8.531 7.820 8.360 546,700 +0.23(+2.83%)
Mar 05, 2020 8.640 8.682 7.950 8.130 635,116 -0.71(-8.03%)
Mar 04, 2020 8.600 8.870 8.400 8.840 330,282 +0.33(+3.88%)
Mar 03, 2020 8.630 9.075 8.400 8.510 739,184 +0.00(+0.00%)
Mar 02, 2020 8.070 8.580 7.850 8.510 612,560 +0.48(+5.98%)
Feb 28, 2020 7.530 8.140 7.300 8.030 744,300 +0.09(+1.13%)
Feb 27, 2020 8.460 8.460 7.920 7.940 778,097 -0.77(-8.84%)
Feb 26, 2020 8.080 8.785 8.000 8.710 479,671 +0.55(+6.74%)
Feb 25, 2020 8.880 9.000 7.750 8.160 918,712 -0.64(-7.33%)
Feb 24, 2020 9.080 9.260 8.600 8.805 679,010 -0.78(-8.09%)
Feb 21, 2020 10.05 10.12 9.550 9.580 334,800 -0.47(-4.68%)
Feb 20, 2020 10.04 10.36 9.920 10.05 651,625 +0.06(+0.60%)
Feb 19, 2020 9.540 10.03 9.540 9.990 506,288 +0.42(+4.39%)
Feb 18, 2020 9.300 9.650 9.250 9.570 302,988 +0.23(+2.46%)
Feb 14, 2020 9.440 9.490 9.250 9.340 204,900 -0.11(-1.16%)
Feb 13, 2020 9.220 9.500 9.200 9.450 298,130 +0.16(+1.78%)
Feb 12, 2020 9.170 9.290 9.077 9.285 280,283 +0.22(+2.48%)
Feb 11, 2020 9.030 9.250 8.890 9.060 260,528 -0.01(-0.11%)
Feb 10, 2020 9.150 9.313 9.000 9.070 265,808 -0.13(-1.41%)
Feb 07, 2020 8.860 9.260 8.800 9.200 435,700 +0.28(+3.14%)
Feb 06, 2020 8.430 9.420 8.430 8.920 1,027,491 +0.48(+5.69%)
Feb 05, 2020 8.600 8.664 8.100 8.440 782,948 -0.04(-0.53%)
Feb 04, 2020 8.980 9.061 8.440 8.485 876,446 -0.28(-3.14%)
Feb 03, 2020 8.760 8.890 8.660 8.760 512,947 +0.02(+0.23%)
Jan 31, 2020 9.110 9.170 8.700 8.740 765,000 -0.39(-4.27%)
Jan 30, 2020 9.530 9.600 9.030 9.130 425,818 -0.48(-4.99%)
Jan 29, 2020 9.680 9.750 9.440 9.610 232,761 -0.03(-0.31%)
Jan 28, 2020 9.440 9.680 9.350 9.640 259,029 +0.25(+2.61%)
Jan 27, 2020 9.390 9.610 9.210 9.395 435,342 -0.26(-2.64%)
Jan 24, 2020 9.820 9.950 9.570 9.650 283,400 -0.10(-1.03%)
Jan 23, 2020 9.750 9.850 9.550 9.750 237,405 -0.02(-0.20%)
Jan 22, 2020 9.770 9.900 9.660 9.770 389,370 +0.15(+1.56%)
Jan 21, 2020 9.360 9.700 9.360 9.620 284,758 +0.23(+2.45%)
Jan 17, 2020 9.770 9.839 9.320 9.390 376,300 -0.30(-3.10%)
Jan 16, 2020 9.750 9.870 9.620 9.690 436,239 +0.10(+1.04%)
Jan 15, 2020 9.380 9.800 9.380 9.590 505,565 +0.31(+3.34%)
Jan 14, 2020 9.470 9.470 9.210 9.280 325,991 -0.14(-1.49%)
Jan 13, 2020 9.410 9.640 9.260 9.420 455,453 +0.09(+0.96%)
Jan 10, 2020 9.070 9.530 9.019 9.330 1,023,000 +0.33(+3.67%)
Jan 09, 2020 9.100 9.165 8.930 9.000 806,017 -0.10(-1.10%)
Jan 08, 2020 9.200 9.335 9.045 9.100 549,279 -0.11(-1.19%)
Jan 07, 2020 9.520 9.520 9.200 9.210 315,807 -0.29(-3.05%)
Jan 06, 2020 9.160 9.570 9.000 9.500 496,054 +0.19(+2.04%)
Jan 03, 2020 9.750 9.860 8.990 9.310 1,078,100 -0.56(-5.67%)
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.