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

Paysign Inc (NQ: PAYS )

4.910 -0.030 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.