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

Paysign Inc (NQ: PAYS )

4.820 +0.080 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2019 14.39 14.55 12.80 14.11 2,511,628 -0.19(-1.33%)
Jul 30, 2019 14.18 14.60 13.68 14.30 1,178,339 +0.05(+0.35%)
Jul 29, 2019 14.42 15.31 13.90 14.25 2,620,878 +0.22(+1.57%)
Jul 26, 2019 13.06 14.52 13.06 14.03 2,888,400 +0.97(+7.43%)
Jul 25, 2019 13.72 13.76 12.90 13.06 1,350,932 -0.72(-5.22%)
Jul 24, 2019 13.17 13.90 12.63 13.78 2,142,035 +0.85(+6.57%)
Jul 23, 2019 13.58 13.85 12.32 12.93 4,248,271 -0.76(-5.55%)
Jul 22, 2019 16.40 16.45 13.13 13.69 5,927,540 -3.81(-21.77%)
Jul 19, 2019 18.08 18.67 17.02 17.50 3,164,700 -0.45(-2.51%)
Jul 18, 2019 16.61 18.03 16.50 17.95 1,832,240 +1.18(+7.04%)
Jul 17, 2019 17.18 17.69 16.41 16.77 2,022,393 -0.24(-1.41%)
Jul 16, 2019 16.02 17.70 16.01 17.01 2,455,083 +1.01(+6.31%)
Jul 15, 2019 16.09 16.53 15.62 16.00 1,344,198 -0.09(-0.56%)
Jul 12, 2019 16.32 16.61 15.55 16.09 3,630,900 -0.05(-0.31%)
Jul 11, 2019 15.47 16.29 14.90 16.14 2,406,766 +0.89(+5.84%)
Jul 10, 2019 15.90 16.30 15.20 15.25 1,803,681 -0.31(-1.99%)
Jul 09, 2019 14.46 15.65 14.38 15.56 1,675,960 +0.96(+6.58%)
Jul 08, 2019 14.58 14.73 13.74 14.60 802,821 +0.15(+1.04%)
Jul 05, 2019 13.90 14.72 13.52 14.45 1,011,500 +0.56(+4.03%)
Jul 03, 2019 13.75 13.93 13.40 13.89 555,500 +0.20(+1.46%)
Jul 02, 2019 14.44 14.55 12.55 13.69 1,606,582 -0.31(-2.21%)
Jul 01, 2019 13.55 14.63 13.31 14.00 2,082,963 +0.63(+4.71%)
Jun 28, 2019 12.32 13.40 12.32 13.37 5,718,500 +1.02(+8.26%)
Jun 27, 2019 12.07 12.45 11.95 12.35 525,547 +0.30(+2.49%)
Jun 26, 2019 12.29 12.57 11.90 12.05 432,279 -0.17(-1.39%)
Jun 25, 2019 12.10 12.59 12.03 12.22 854,235 +0.16(+1.33%)
Jun 24, 2019 12.74 12.91 11.80 12.06 974,400 -0.67(-5.26%)
Jun 21, 2019 12.41 12.74 11.95 12.73 906,900 +0.31(+2.50%)
Jun 20, 2019 11.80 12.43 11.80 12.42 808,571 +0.63(+5.34%)
Jun 19, 2019 11.45 11.98 11.25 11.79 1,089,796 +0.29(+2.52%)
Jun 18, 2019 11.23 11.64 10.12 11.50 1,866,534 +0.18(+1.59%)
Jun 17, 2019 12.11 12.76 11.06 11.32 1,784,946 -1.38(-10.87%)
Jun 14, 2019 12.82 13.32 12.41 12.70 944,700 +0.15(+1.20%)
Jun 13, 2019 11.95 13.63 11.95 12.55 2,295,845 +0.65(+5.46%)
Jun 12, 2019 11.39 12.05 11.37 11.90 610,269 +0.46(+4.02%)
Jun 11, 2019 12.05 12.10 11.23 11.44 842,930 -0.41(-3.46%)
Jun 10, 2019 11.75 12.05 11.30 11.85 1,445,556 +0.83(+7.53%)
Jun 07, 2019 10.02 11.22 9.900 11.02 2,001,600 +1.01(+10.09%)
Jun 06, 2019 10.21 10.35 9.900 10.01 352,652 -0.17(-1.67%)
Jun 05, 2019 10.56 10.58 9.850 10.18 408,210 -0.34(-3.23%)
Jun 04, 2019 10.39 10.65 10.20 10.52 849,029 +0.30(+2.94%)
Jun 03, 2019 9.800 10.31 9.740 10.22 474,154 +0.46(+4.71%)
May 31, 2019 10.16 10.16 9.704 9.760 399,600 -0.43(-4.22%)
May 30, 2019 10.07 10.30 9.950 10.19 298,118 +0.09(+0.89%)
May 29, 2019 10.58 10.66 9.950 10.10 435,933 -0.47(-4.45%)
May 28, 2019 9.840 10.81 9.840 10.57 758,889 +0.73(+7.42%)
May 24, 2019 10.72 10.72 9.621 9.840 634,200 -0.87(-8.12%)
May 23, 2019 10.10 10.86 10.05 10.71 983,589 +0.63(+6.25%)
May 22, 2019 9.960 10.25 9.900 10.08 726,505 +0.13(+1.31%)
May 21, 2019 9.400 10.00 9.392 9.950 1,267,264 +0.59(+6.30%)
May 20, 2019 8.780 9.400 8.740 9.360 737,592 +0.68(+7.83%)
May 17, 2019 8.310 9.000 8.200 8.680 316,500 +0.37(+4.45%)
May 16, 2019 7.800 8.380 7.700 8.310 246,788 +0.47(+5.99%)
May 15, 2019 7.910 8.240 7.790 7.840 99,335 -0.05(-0.63%)
May 14, 2019 7.850 8.000 7.520 7.890 179,197 +0.03(+0.38%)
May 13, 2019 7.840 7.880 7.570 7.860 126,627 -0.04(-0.51%)
May 10, 2019 7.400 7.940 7.400 7.900 172,400 +0.54(+7.34%)
May 09, 2019 7.480 7.540 7.110 7.360 362,816 -0.12(-1.60%)
May 08, 2019 8.620 8.620 7.370 7.480 597,259 -0.99(-11.69%)
May 07, 2019 8.460 8.620 8.380 8.470 190,171 +0.00(+0.00%)
May 06, 2019 8.080 8.520 8.020 8.470 113,625 +0.35(+4.31%)
May 03, 2019 8.160 8.385 7.950 8.120 174,900 -0.07(-0.85%)
May 02, 2019 7.970 8.250 7.810 8.190 216,070 +0.18(+2.25%)
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.