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

Paysign Inc (NQ: PAYS )

4.590 -0.140 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
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.