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

Paysign Inc (NQ: PAYS )

4.730 UNCHANGED
Streaming Delayed Price Updated: 9:54 AM EDT, May 6, 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 (%)
Mar 28, 2024 4.050 3.572 3.570 3.660 1,486,384 -0.34(-8.50%)
Mar 27, 2024 3.810 4.530 3.770 4.000 13,256,596 +0.62(+18.34%)
Mar 26, 2024 3.330 3.470 3.330 3.380 306,596 +0.06(+1.81%)
Mar 25, 2024 3.350 3.390 3.300 3.320 122,441 +0.03(+0.91%)
Mar 22, 2024 3.250 3.340 3.160 3.290 75,485 +0.04(+1.23%)
Mar 21, 2024 3.370 3.390 3.230 3.250 126,325 -0.12(-3.56%)
Mar 20, 2024 3.260 3.370 3.210 3.370 223,627 +0.12(+3.69%)
Mar 19, 2024 3.100 3.290 3.100 3.250 126,641 +0.17(+5.52%)
Mar 18, 2024 3.120 3.150 3.050 3.080 112,683 -0.02(-0.65%)
Mar 15, 2024 2.890 3.100 2.890 3.100 276,288 +0.21(+7.27%)
Mar 14, 2024 3.040 3.090 2.860 2.890 186,675 -0.15(-4.93%)
Mar 13, 2024 3.020 3.070 2.968 3.040 93,983 +0.02(+0.66%)
Mar 12, 2024 3.020 3.030 2.970 3.020 70,226 +0.00(+0.00%)
Mar 11, 2024 2.950 3.045 2.940 3.020 102,974 +0.07(+2.37%)
Mar 08, 2024 3.140 3.250 2.930 2.950 129,455 -0.10(-3.28%)
Mar 07, 2024 2.920 3.080 2.910 3.050 169,041 +0.12(+4.10%)
Mar 06, 2024 2.880 2.930 2.830 2.930 100,025 +0.07(+2.45%)
Mar 05, 2024 2.770 2.950 2.700 2.860 102,663 +0.08(+2.88%)
Mar 04, 2024 2.930 2.930 2.730 2.780 152,361 -0.10(-3.47%)
Mar 01, 2024 3.060 3.060 2.865 2.880 161,463 -0.18(-5.88%)
Feb 29, 2024 3.110 3.150 3.020 3.060 89,753 +0.01(+0.33%)
Feb 28, 2024 3.280 3.280 3.020 3.050 72,267 -0.27(-8.13%)
Feb 27, 2024 3.300 3.340 3.290 3.320 75,154 +0.01(+0.30%)
Feb 26, 2024 3.250 3.340 3.240 3.310 148,432 +0.06(+1.85%)
Feb 23, 2024 3.240 3.270 3.202 3.250 145,323 +0.02(+0.62%)
Feb 22, 2024 3.100 3.250 3.100 3.230 262,255 +0.15(+4.87%)
Feb 21, 2024 3.010 3.110 3.010 3.080 90,797 +0.06(+1.99%)
Feb 20, 2024 3.040 3.050 2.980 3.020 113,712 -0.02(-0.66%)
Feb 16, 2024 3.090 3.090 2.950 3.040 119,017 -0.05(-1.62%)
Feb 15, 2024 2.900 3.100 2.900 3.090 86,899 +0.11(+3.69%)
Feb 14, 2024 3.010 3.025 2.910 2.980 81,114 -0.02(-0.67%)
Feb 13, 2024 3.090 3.100 2.970 3.000 146,423 -0.17(-5.36%)
Feb 12, 2024 3.110 3.210 3.110 3.170 111,203 +0.03(+0.96%)
Feb 09, 2024 3.160 3.160 3.070 3.140 113,673 -0.01(-0.32%)
Feb 08, 2024 3.240 3.260 3.150 3.150 130,141 -0.08(-2.48%)
Feb 07, 2024 3.130 3.260 3.020 3.230 303,740 +0.13(+4.19%)
Feb 06, 2024 2.900 3.120 2.900 3.100 111,973 +0.19(+6.53%)
Feb 05, 2024 2.950 2.950 2.870 2.910 130,730 -0.09(-3.00%)
Feb 02, 2024 3.060 3.109 2.830 3.000 239,144 -0.13(-4.15%)
Feb 01, 2024 3.120 3.190 3.040 3.130 191,675 +0.06(+1.95%)
Jan 31, 2024 3.100 3.130 2.980 3.070 219,510 +0.01(+0.33%)
Jan 30, 2024 3.000 3.120 2.950 3.060 118,793 +0.09(+3.03%)
Jan 29, 2024 3.150 3.150 2.800 2.970 209,812 -0.14(-4.50%)
Jan 26, 2024 2.910 3.350 2.910 3.110 751,211 +0.25(+8.74%)
Jan 25, 2024 2.840 2.870 2.790 2.860 76,869 +0.02(+0.70%)
Jan 24, 2024 2.790 2.850 2.760 2.840 130,654 +0.09(+3.27%)
Jan 23, 2024 2.720 2.799 2.650 2.750 107,239 +0.11(+4.17%)
Jan 22, 2024 2.540 2.670 2.510 2.640 72,177 +0.14(+5.60%)
Jan 19, 2024 2.580 2.590 2.484 2.500 52,340 -0.06(-2.34%)
Jan 18, 2024 2.570 2.590 2.515 2.560 57,678 -0.01(-0.39%)
Jan 17, 2024 2.540 2.575 2.502 2.570 117,660 +0.01(+0.39%)
Jan 16, 2024 2.560 2.590 2.530 2.560 74,633 +0.00(+0.00%)
Jan 12, 2024 2.650 2.680 2.550 2.560 68,596 -0.06(-2.29%)
Jan 11, 2024 2.620 2.630 2.550 2.620 109,492 -0.01(-0.38%)
Jan 10, 2024 2.550 2.630 2.550 2.630 51,712 +0.07(+2.73%)
Jan 09, 2024 2.470 2.590 2.400 2.560 107,123 -0.09(-3.40%)
Jan 08, 2024 2.550 2.660 2.550 2.650 79,782 +0.08(+3.11%)
Jan 05, 2024 2.560 2.630 2.540 2.570 190,338 +0.00(+0.00%)
Jan 04, 2024 2.670 2.680 2.530 2.570 78,437 -0.06(-2.28%)
Jan 03, 2024 2.700 2.750 2.630 2.630 92,861 -0.04(-1.50%)
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.