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

Paysign Inc (NQ: PAYS )

4.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2021 1.670 1.749 1.586 1.600 394,707 -0.09(-5.33%)
Dec 30, 2021 1.600 1.760 1.600 1.690 483,217 +0.09(+5.62%)
Dec 29, 2021 1.500 1.640 1.485 1.600 542,466 +0.10(+6.67%)
Dec 28, 2021 1.480 1.550 1.410 1.500 760,653 +0.04(+2.74%)
Dec 27, 2021 1.550 1.565 1.450 1.460 350,969 -0.10(-6.41%)
Dec 23, 2021 1.560 1.590 1.540 1.560 137,586 +0.00(+0.00%)
Dec 22, 2021 1.580 1.640 1.530 1.560 477,836 +0.00(+0.00%)
Dec 21, 2021 1.510 1.620 1.400 1.560 610,810 +0.07(+4.70%)
Dec 20, 2021 1.480 1.545 1.440 1.490 187,836 -0.01(-0.67%)
Dec 17, 2021 1.450 1.550 1.370 1.500 715,320 +0.03(+2.04%)
Dec 16, 2021 1.620 1.650 1.470 1.470 442,742 -0.11(-6.96%)
Dec 15, 2021 1.560 1.670 1.510 1.580 264,047 +0.02(+1.28%)
Dec 14, 2021 1.650 1.680 1.525 1.560 391,944 -0.12(-7.14%)
Dec 13, 2021 1.730 1.730 1.630 1.680 147,342 -0.05(-2.89%)
Dec 10, 2021 1.830 1.840 1.710 1.730 109,457 -0.07(-3.89%)
Dec 09, 2021 1.870 1.890 1.800 1.800 84,929 -0.09(-4.76%)
Dec 08, 2021 1.840 1.930 1.825 1.890 104,786 +0.05(+2.72%)
Dec 07, 2021 1.810 1.890 1.790 1.840 315,271 +0.08(+4.55%)
Dec 06, 2021 1.730 1.801 1.660 1.760 495,511 +0.03(+1.73%)
Dec 03, 2021 1.790 1.810 1.650 1.730 446,813 -0.06(-3.35%)
Dec 02, 2021 1.760 1.810 1.750 1.790 334,562 +0.04(+2.29%)
Dec 01, 2021 1.880 1.880 1.750 1.750 703,323 -0.06(-3.31%)
Nov 30, 2021 1.870 1.891 1.810 1.810 217,365 -0.04(-2.16%)
Nov 29, 2021 1.950 1.950 1.850 1.850 207,441 -0.11(-5.61%)
Nov 26, 2021 1.950 2.000 1.810 1.960 177,852 -0.05(-2.49%)
Nov 24, 2021 1.850 2.010 1.810 2.010 542,360 +0.17(+9.24%)
Nov 23, 2021 1.900 1.930 1.775 1.840 414,670 -0.09(-4.66%)
Nov 22, 2021 2.000 2.020 1.900 1.930 509,647 -0.03(-1.28%)
Nov 19, 2021 2.000 2.000 1.930 1.955 327,938 -0.02(-1.26%)
Nov 18, 2021 2.050 2.000 1.970 1.980 300,640 -0.06(-2.94%)
Nov 17, 2021 2.140 2.170 2.020 2.040 505,832 -0.13(-5.99%)
Nov 16, 2021 2.210 2.230 2.100 2.170 424,636 -0.04(-1.81%)
Nov 15, 2021 2.310 2.315 2.175 2.210 295,012 -0.08(-3.49%)
Nov 12, 2021 2.260 2.350 2.230 2.290 432,214 +0.07(+3.15%)
Nov 11, 2021 2.440 2.490 2.200 2.220 790,777 -0.29(-11.55%)
Nov 10, 2021 2.640 2.510 743,598 -0.23(-8.39%)
Nov 09, 2021 2.700 2.750 2.570 2.740 277,874 +0.06(+2.24%)
Nov 08, 2021 2.550 2.680 2.550 2.680 230,830 +0.13(+5.10%)
Nov 05, 2021 2.650 2.656 2.550 2.550 280,946 -0.07(-2.67%)
Nov 04, 2021 2.780 2.790 2.620 2.620 385,887 -0.15(-5.42%)
Nov 03, 2021 2.730 2.770 2.620 2.770 177,541 +0.07(+2.59%)
Nov 02, 2021 2.820 2.880 2.630 2.700 327,721 -0.05(-1.82%)
Nov 01, 2021 2.560 2.990 2.700 2.750 900,023 +0.23(+9.13%)
Oct 29, 2021 2.510 2.580 2.490 2.520 120,647 -0.01(-0.40%)
Oct 28, 2021 2.500 2.530 2.470 2.530 185,817 +0.05(+2.02%)
Oct 27, 2021 2.530 2.550 2.480 2.480 136,932 -0.06(-2.36%)
Oct 26, 2021 2.570 2.530 2.540 89,126 -0.03(-1.17%)
Oct 25, 2021 2.600 2.630 2.550 2.570 166,786 -0.01(-0.39%)
Oct 22, 2021 2.560 2.580 2.470 2.580 174,548 +0.01(+0.39%)
Oct 21, 2021 2.590 2.610 2.550 2.570 72,733 -0.04(-1.53%)
Oct 20, 2021 2.670 2.670 2.560 2.610 94,533 +0.00(+0.00%)
Oct 19, 2021 2.540 2.610 2.510 2.610 108,470 +0.10(+3.98%)
Oct 18, 2021 2.620 2.630 2.510 2.510 124,081 -0.13(-4.92%)
Oct 15, 2021 2.700 2.700 2.600 2.640 100,841 +0.04(+1.54%)
Oct 14, 2021 2.590 2.650 2.590 2.600 70,045 +0.01(+0.39%)
Oct 13, 2021 2.540 2.630 2.520 2.590 162,811 +0.09(+3.60%)
Oct 12, 2021 2.530 2.540 2.460 2.500 167,263 -0.03(-1.19%)
Oct 11, 2021 2.620 2.630 2.520 2.530 97,414 -0.09(-3.44%)
Oct 08, 2021 2.720 2.720 2.610 2.620 77,519 -0.07(-2.60%)
Oct 07, 2021 2.730 2.750 2.642 2.690 153,203 +0.05(+1.89%)
Oct 06, 2021 2.560 2.640 2.510 2.640 177,318 +0.08(+3.13%)
Oct 05, 2021 2.580 2.640 2.490 2.560 343,603 +0.01(+0.39%)
Oct 04, 2021 2.590 2.600 2.490 2.550 196,937 -0.05(-1.92%)
Oct 01, 2021 2.750 2.750 2.460 2.600 473,597 -0.10(-3.70%)
Sep 30, 2021 2.780 2.780 2.670 2.700 104,159 -0.03(-1.10%)
Sep 29, 2021 2.710 2.730 2.660 2.730 102,407 +0.06(+2.25%)
Sep 28, 2021 2.890 2.890 2.660 2.670 248,438 -0.22(-7.61%)
Sep 27, 2021 2.880 2.920 2.820 2.890 97,762 +0.01(+0.35%)
Sep 24, 2021 2.790 2.930 2.750 2.880 284,461 +0.04(+1.41%)
Sep 23, 2021 2.750 2.840 2.700 2.840 201,388 +0.10(+3.65%)
Sep 22, 2021 2.770 2.810 2.700 2.740 145,311 -0.05(-1.79%)
Sep 21, 2021 2.840 2.880 2.720 2.790 191,146 -0.03(-1.06%)
Sep 20, 2021 2.750 2.840 2.680 2.820 441,085 -0.07(-2.42%)
Sep 17, 2021 2.970 2.970 2.750 2.890 627,428 -0.09(-3.02%)
Sep 16, 2021 2.790 3.090 2.784 2.980 594,062 +0.16(+5.67%)
Sep 15, 2021 2.720 2.908 2.650 2.820 505,847 +0.09(+3.30%)
Sep 14, 2021 2.930 2.950 2.700 2.730 561,567 -0.23(-7.77%)
Sep 13, 2021 3.300 3.350 2.930 2.960 943,683 -0.36(-10.84%)
Sep 10, 2021 3.060 3.720 3.020 3.320 6,455,380 +0.38(+12.93%)
Sep 09, 2021 2.370 3.068 2.350 2.940 1,678,351 +0.58(+24.58%)
Sep 08, 2021 2.480 2.480 2.340 2.360 223,917 -0.11(-4.45%)
Sep 07, 2021 2.460 2.500 2.450 2.470 224,987 +0.01(+0.41%)
Sep 03, 2021 2.490 2.504 2.420 2.460 101,420 -0.04(-1.60%)
Sep 02, 2021 2.480 2.540 2.470 2.500 159,332 +0.01(+0.40%)
Sep 01, 2021 2.500 2.560 2.480 2.490 113,643 +0.00(+0.00%)
Aug 31, 2021 2.500 2.510 2.425 2.490 174,033 +0.01(+0.40%)
Aug 30, 2021 2.510 2.560 2.480 2.480 118,085 -0.04(-1.59%)
Aug 27, 2021 2.560 2.560 2.480 2.520 117,795 -0.03(-1.18%)
Aug 26, 2021 2.500 2.550 2.460 2.550 131,747 +0.05(+2.00%)
Aug 25, 2021 2.620 2.620 2.500 2.500 157,584 -0.11(-4.21%)
Aug 24, 2021 2.610 2.645 2.580 2.610 121,091 +0.03(+1.16%)
Aug 23, 2021 2.540 2.650 2.540 2.580 155,541 +0.04(+1.57%)
Aug 20, 2021 2.540 2.610 2.520 2.540 198,107 +0.00(+0.00%)
Aug 19, 2021 2.650 2.720 2.480 2.540 263,831 +0.07(+2.83%)
Aug 18, 2021 2.500 2.550 2.380 2.470 178,134 -0.04(-1.59%)
Aug 17, 2021 2.610 2.610 2.470 2.510 116,008 -0.11(-4.20%)
Aug 16, 2021 2.670 2.690 2.530 2.620 110,628 -0.04(-1.50%)
Aug 13, 2021 2.740 2.750 2.630 2.660 172,257 -0.06(-2.21%)
Aug 12, 2021 2.570 2.740 2.520 2.720 340,026 +0.26(+10.57%)
Aug 11, 2021 2.520 2.580 2.380 2.460 289,529 -0.02(-0.81%)
Aug 10, 2021 2.550 2.550 2.450 2.480 196,679 -0.04(-1.59%)
Aug 09, 2021 2.470 2.590 2.463 2.520 113,565 +0.05(+2.02%)
Aug 06, 2021 2.510 2.510 2.420 2.470 118,946 +0.01(+0.41%)
Aug 05, 2021 2.400 2.470 2.376 2.460 118,475 +0.03(+1.23%)
Aug 04, 2021 2.410 2.480 2.410 2.430 134,922 +0.00(+0.00%)
Aug 03, 2021 2.600 2.600 2.410 2.430 362,399 -0.19(-7.25%)
Aug 02, 2021 2.720 2.760 2.600 2.620 112,168 -0.04(-1.50%)
Jul 30, 2021 2.570 2.670 2.550 2.660 213,597 +0.05(+1.92%)
Jul 29, 2021 2.740 2.760 2.580 2.610 120,638 -0.04(-1.51%)
Jul 28, 2021 2.500 2.687 2.490 2.650 210,001 +0.15(+6.00%)
Jul 27, 2021 2.580 2.700 2.440 2.500 275,381 -0.11(-4.21%)
Jul 26, 2021 2.720 2.740 2.590 2.610 145,986 -0.09(-3.33%)
Jul 23, 2021 2.650 2.710 2.580 2.700 201,750 +0.05(+1.89%)
Jul 22, 2021 2.690 2.730 2.610 2.650 164,251 -0.07(-2.57%)
Jul 21, 2021 2.600 2.750 2.550 2.720 209,517 +0.13(+5.02%)
Jul 20, 2021 2.540 2.710 2.510 2.590 277,179 +0.09(+3.60%)
Jul 19, 2021 2.580 2.640 2.460 2.500 450,401 -0.11(-4.21%)
Jul 16, 2021 2.680 2.707 2.610 2.610 158,741 -0.06(-2.25%)
Jul 15, 2021 2.800 2.820 2.600 2.670 257,097 -0.10(-3.61%)
Jul 14, 2021 2.810 2.850 2.760 2.770 217,390 +0.01(+0.36%)
Jul 13, 2021 2.880 2.900 2.750 2.760 288,779 -0.07(-2.47%)
Jul 12, 2021 2.900 2.900 2.810 2.830 169,803 -0.08(-2.75%)
Jul 09, 2021 2.890 2.960 2.880 2.910 123,764 +0.03(+1.04%)
Jul 08, 2021 2.800 2.900 2.770 2.880 294,375 -0.01(-0.35%)
Jul 07, 2021 3.000 3.040 2.855 2.890 517,096 -0.12(-3.99%)
Jul 06, 2021 3.110 3.150 3.000 3.010 263,276 -0.11(-3.53%)
Jul 02, 2021 3.170 3.200 3.060 3.120 236,087 -0.05(-1.58%)
Jul 01, 2021 3.190 3.240 3.100 3.170 346,060 -0.01(-0.31%)
Jun 30, 2021 3.230 3.290 3.160 3.180 158,090 -0.07(-2.15%)
Jun 29, 2021 3.310 3.350 3.200 3.250 234,500 -0.05(-1.52%)
Jun 28, 2021 3.240 3.360 3.240 3.300 257,351 +0.08(+2.48%)
Jun 25, 2021 3.150 3.250 3.130 3.220 4,154,650 +0.05(+1.58%)
Jun 24, 2021 3.170 3.200 3.100 3.170 351,146 +0.03(+0.96%)
Jun 23, 2021 3.230 3.270 3.120 3.140 374,888 -0.07(-2.18%)
Jun 22, 2021 3.160 3.260 3.100 3.210 345,564 +0.06(+1.90%)
Jun 21, 2021 3.200 3.200 3.090 3.150 470,192 -0.03(-0.94%)
Jun 18, 2021 3.290 3.300 3.160 3.180 402,561 -0.14(-4.22%)
Jun 17, 2021 3.300 3.460 3.300 3.320 263,975 +0.02(+0.61%)
Jun 16, 2021 3.440 3.450 3.300 3.300 391,534 -0.14(-4.07%)
Jun 15, 2021 3.520 3.570 3.400 3.440 216,520 -0.08(-2.27%)
Jun 14, 2021 3.630 3.730 3.500 3.520 273,240 -0.09(-2.49%)
Jun 11, 2021 3.450 3.650 3.440 3.610 216,707 +0.18(+5.25%)
Jun 10, 2021 3.460 3.530 3.400 3.430 133,832 -0.02(-0.58%)
Jun 09, 2021 3.530 3.540 3.420 3.450 135,667 -0.03(-0.86%)
Jun 08, 2021 3.430 3.560 3.420 3.480 244,355 +0.06(+1.75%)
Jun 07, 2021 3.280 3.425 3.260 3.420 299,447 +0.14(+4.27%)
Jun 04, 2021 3.310 3.335 3.280 3.280 211,305 -0.02(-0.61%)
Jun 03, 2021 3.290 3.339 3.250 3.300 230,825 -0.02(-0.60%)
Jun 02, 2021 3.390 3.390 3.290 3.320 384,765 -0.03(-0.90%)
Jun 01, 2021 3.320 3.390 3.280 3.350 184,632 +0.04(+1.21%)
May 28, 2021 3.390 3.430 3.300 3.310 170,849 -0.02(-0.60%)
May 27, 2021 3.390 3.440 3.300 3.330 291,493 -0.06(-1.77%)
May 26, 2021 3.240 3.420 3.225 3.390 186,386 +0.18(+5.61%)
May 25, 2021 3.350 3.370 3.210 3.210 238,929 -0.14(-4.18%)
May 24, 2021 3.380 3.425 3.310 3.350 227,491 +0.01(+0.30%)
May 21, 2021 3.510 3.620 3.300 3.340 380,557 -0.06(-1.76%)
May 20, 2021 3.710 3.810 3.290 3.400 528,692 -0.38(-10.05%)
May 19, 2021 3.260 3.880 3.260 3.780 984,533 +0.49(+14.89%)
May 18, 2021 3.150 3.400 3.130 3.290 255,923 +0.12(+3.79%)
May 17, 2021 3.000 3.200 2.970 3.170 586,231 +0.11(+3.59%)
May 14, 2021 3.000 3.160 2.990 3.060 592,028 +0.17(+5.88%)
May 13, 2021 3.070 3.100 2.865 2.890 539,543 -0.15(-4.93%)
May 12, 2021 3.400 3.400 2.910 3.040 1,158,119 -0.48(-13.64%)
May 11, 2021 3.370 3.580 3.250 3.520 560,820 +0.09(+2.62%)
May 10, 2021 3.550 3.570 3.410 3.430 355,197 -0.14(-3.92%)
May 07, 2021 3.570 3.645 3.520 3.570 177,111 +0.00(+0.00%)
May 06, 2021 3.680 3.700 3.510 3.570 232,205 -0.08(-2.19%)
May 05, 2021 3.720 3.811 3.620 3.650 337,743 -0.01(-0.27%)
May 04, 2021 3.790 3.790 3.470 3.660 673,606 -0.13(-3.43%)
May 03, 2021 3.880 3.940 3.755 3.790 202,173 -0.03(-0.79%)
Apr 30, 2021 3.830 3.930 3.780 3.820 201,400 -0.09(-2.30%)
Apr 29, 2021 4.000 4.050 3.800 3.910 366,340 -0.08(-2.01%)
Apr 28, 2021 3.820 4.150 3.780 3.990 426,955 +0.17(+4.45%)
Apr 27, 2021 3.970 4.030 3.810 3.820 307,371 -0.13(-3.29%)
Apr 26, 2021 3.940 4.000 3.930 3.950 213,810 -0.01(-0.25%)
Apr 23, 2021 3.900 3.960 3.840 3.960 234,500 +0.09(+2.33%)
Apr 22, 2021 3.880 3.980 3.850 3.870 236,358 -0.02(-0.51%)
Apr 21, 2021 3.810 3.940 3.780 3.890 373,810 +0.08(+2.10%)
Apr 20, 2021 3.930 3.990 3.800 3.810 410,887 -0.15(-3.79%)
Apr 19, 2021 4.020 4.020 3.870 3.960 349,522 -0.07(-1.74%)
Apr 16, 2021 4.180 4.180 4.000 4.030 286,900 -0.10(-2.42%)
Apr 15, 2021 4.130 4.180 4.050 4.130 203,113 +0.02(+0.49%)
Apr 14, 2021 4.140 4.230 4.060 4.110 133,993 -0.02(-0.48%)
Apr 13, 2021 4.120 4.150 4.030 4.130 171,683 +0.03(+0.73%)
Apr 12, 2021 4.150 4.190 4.000 4.100 174,487 -0.04(-0.97%)
Apr 09, 2021 4.240 4.240 4.105 4.140 157,900 -0.07(-1.66%)
Apr 08, 2021 4.280 4.300 4.150 4.210 141,143 -0.02(-0.47%)
Apr 07, 2021 4.390 4.420 4.190 4.230 193,699 -0.15(-3.42%)
Apr 06, 2021 4.550 4.550 4.340 4.380 208,396 -0.17(-3.74%)
Apr 05, 2021 4.660 4.690 4.370 4.550 243,751 -0.04(-0.87%)
Apr 01, 2021 4.390 4.590 4.360 4.590 311,500 +0.22(+5.03%)
Mar 31, 2021 4.180 4.390 4.180 4.370 230,220 +0.24(+5.81%)
Mar 30, 2021 4.230 4.320 4.070 4.130 353,927 -0.10(-2.36%)
Mar 29, 2021 4.330 4.470 4.210 4.230 317,222 -0.16(-3.64%)
Mar 26, 2021 4.120 4.550 4.000 4.390 762,400 +0.32(+7.86%)
Mar 25, 2021 3.910 4.140 3.800 4.070 550,241 +0.14(+3.56%)
Mar 24, 2021 4.190 4.200 3.910 3.930 438,407 -0.18(-4.38%)
Mar 23, 2021 4.340 4.420 4.050 4.110 450,462 -0.23(-5.30%)
Mar 22, 2021 4.490 4.520 4.330 4.340 188,674 -0.11(-2.47%)
Mar 19, 2021 4.480 4.635 4.410 4.450 482,600 -0.02(-0.45%)
Mar 18, 2021 4.670 4.740 4.460 4.470 160,235 -0.27(-5.70%)
Mar 17, 2021 4.540 4.750 4.440 4.740 186,564 +0.17(+3.72%)
Mar 16, 2021 4.760 4.760 4.550 4.570 188,491 -0.16(-3.38%)
Mar 15, 2021 4.830 4.840 4.650 4.730 206,962 -0.13(-2.67%)
Mar 12, 2021 4.600 4.890 4.580 4.860 316,500 +0.21(+4.52%)
Mar 11, 2021 4.610 4.740 4.580 4.650 146,163 +0.11(+2.42%)
Mar 10, 2021 4.570 4.700 4.540 4.540 187,974 -0.05(-1.09%)
Mar 09, 2021 4.450 4.660 4.430 4.590 185,962 +0.20(+4.56%)
Mar 08, 2021 4.470 4.530 4.360 4.390 183,852 -0.08(-1.79%)
Mar 05, 2021 4.670 4.670 4.310 4.470 299,500 -0.17(-3.66%)
Mar 04, 2021 4.710 4.804 4.450 4.640 501,295 -0.10(-2.11%)
Mar 03, 2021 4.830 4.880 4.660 4.740 196,845 -0.06(-1.25%)
Mar 02, 2021 4.840 4.910 4.780 4.800 185,626 -0.01(-0.21%)
Mar 01, 2021 4.620 4.860 4.610 4.810 288,382 +0.28(+6.18%)
Feb 26, 2021 4.760 4.800 4.370 4.530 647,300 -0.26(-5.43%)
Feb 25, 2021 4.920 4.920 4.686 4.790 476,402 -0.11(-2.24%)
Feb 24, 2021 4.850 4.970 4.772 4.900 151,117 +0.10(+2.08%)
Feb 23, 2021 4.850 4.940 4.630 4.800 308,201 -0.17(-3.42%)
Feb 22, 2021 4.900 5.070 4.870 4.970 175,856 -0.01(-0.20%)
Feb 19, 2021 4.850 5.080 4.810 4.980 241,000 +0.13(+2.68%)
Feb 18, 2021 4.910 4.940 4.750 4.850 264,127 -0.11(-2.22%)
Feb 17, 2021 4.960 5.010 4.860 4.960 287,591 -0.05(-1.00%)
Feb 16, 2021 5.280 5.320 4.910 5.010 547,744 -0.21(-4.02%)
Feb 12, 2021 5.230 5.360 5.070 5.220 324,800 +0.00(+0.00%)
Feb 11, 2021 5.320 5.440 5.160 5.220 243,449 -0.07(-1.32%)
Feb 10, 2021 5.440 5.550 5.210 5.290 204,173 -0.08(-1.49%)
Feb 09, 2021 5.540 5.690 5.350 5.370 296,839 -0.12(-2.19%)
Feb 08, 2021 5.210 5.540 5.190 5.490 393,594 +0.33(+6.40%)
Feb 05, 2021 5.180 5.280 5.060 5.160 405,400 +0.07(+1.38%)
Feb 04, 2021 5.070 5.180 5.040 5.090 246,445 +0.03(+0.59%)
Feb 03, 2021 4.870 5.130 4.860 5.060 501,887 +0.16(+3.27%)
Feb 02, 2021 4.770 4.930 4.760 4.900 259,446 +0.16(+3.38%)
Feb 01, 2021 4.750 4.840 4.670 4.740 221,730 +0.06(+1.28%)
Jan 29, 2021 4.850 4.880 4.670 4.680 257,500 -0.16(-3.31%)
Jan 28, 2021 4.820 4.920 4.720 4.840 157,828 +0.09(+1.89%)
Jan 27, 2021 4.880 4.950 4.720 4.750 291,665 -0.23(-4.62%)
Jan 26, 2021 5.000 5.040 4.860 4.980 243,357 +0.00(+0.00%)
Jan 25, 2021 5.040 5.090 4.830 4.980 328,202 -0.02(-0.40%)
Jan 22, 2021 5.040 5.090 4.880 5.000 300,900 -0.04(-0.79%)
Jan 21, 2021 4.900 5.130 4.830 5.040 413,524 +0.18(+3.70%)
Jan 20, 2021 4.780 4.900 4.750 4.860 234,052 +0.07(+1.46%)
Jan 19, 2021 4.770 4.820 4.660 4.790 251,210 +0.06(+1.27%)
Jan 15, 2021 4.760 4.820 4.630 4.730 280,100 -0.09(-1.87%)
Jan 14, 2021 4.860 5.000 4.780 4.820 262,357 -0.01(-0.21%)
Jan 13, 2021 4.690 4.890 4.690 4.830 231,829 +0.11(+2.33%)
Jan 12, 2021 4.730 4.779 4.600 4.720 361,250 -0.01(-0.21%)
Jan 11, 2021 4.880 4.980 4.710 4.730 286,601 -0.25(-5.02%)
Jan 08, 2021 4.800 5.030 4.776 4.980 233,500 +0.15(+3.11%)
Jan 07, 2021 4.770 4.950 4.750 4.830 291,059 +0.07(+1.47%)
Jan 06, 2021 4.840 5.040 4.750 4.760 289,544 +0.00(+0.00%)
Jan 05, 2021 4.680 4.845 4.680 4.760 253,247 +0.09(+1.93%)
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.