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 (%)
Jan 31, 2023 3.190 3.500 3.170 3.470 273,577 +0.27(+8.44%)
Jan 30, 2023 3.410 3.410 3.190 3.200 64,408 -0.10(-3.03%)
Jan 27, 2023 3.300 3.363 3.270 3.300 74,913 -0.03(-0.90%)
Jan 26, 2023 3.350 3.450 3.290 3.330 101,548 +0.04(+1.22%)
Jan 25, 2023 3.260 3.350 3.150 3.290 68,822 -0.01(-0.30%)
Jan 24, 2023 3.370 3.400 3.280 3.300 147,959 -0.09(-2.65%)
Jan 23, 2023 3.260 3.550 3.210 3.390 507,016 +0.14(+4.31%)
Jan 20, 2023 3.100 3.270 3.070 3.250 155,719 +0.15(+4.84%)
Jan 19, 2023 3.040 3.140 3.030 3.100 43,055 +0.04(+1.31%)
Jan 18, 2023 3.180 3.250 3.070 3.060 63,610 -0.10(-3.16%)
Jan 17, 2023 3.200 3.270 3.150 3.160 154,830 -0.04(-1.25%)
Jan 13, 2023 3.070 3.200 3.000 3.200 207,108 +0.13(+4.23%)
Jan 12, 2023 3.000 3.100 2.965 3.070 146,537 +0.04(+1.32%)
Jan 11, 2023 2.920 3.050 2.820 3.030 206,519 +0.11(+3.77%)
Jan 10, 2023 2.820 2.970 2.810 2.920 90,678 +0.07(+2.46%)
Jan 09, 2023 2.730 2.860 2.670 2.850 66,707 +0.16(+5.95%)
Jan 06, 2023 2.550 2.720 2.520 2.690 53,083 +0.14(+5.49%)
Jan 05, 2023 2.550 2.590 2.450 2.550 44,791 +0.01(+0.39%)
Jan 04, 2023 2.480 2.560 2.400 2.540 34,315 +0.06(+2.42%)
Jan 03, 2023 2.580 2.596 2.410 2.480 32,881 -0.10(-3.88%)
Dec 30, 2022 2.400 2.590 2.341 2.580 64,684 +0.18(+7.50%)
Dec 29, 2022 2.240 2.420 2.200 2.400 122,837 +0.16(+7.14%)
Dec 28, 2022 2.270 2.370 2.216 2.240 74,205 -0.04(-1.75%)
Dec 27, 2022 2.400 2.420 2.260 2.280 68,255 -0.14(-5.79%)
Dec 23, 2022 2.470 2.500 2.386 2.420 31,486 -0.05(-2.02%)
Dec 22, 2022 2.470 2.580 2.410 2.470 31,717 -0.05(-1.98%)
Dec 21, 2022 2.710 2.710 2.480 2.520 43,821 -0.16(-5.97%)
Dec 20, 2022 2.570 2.730 2.520 2.680 98,063 +0.13(+5.10%)
Dec 19, 2022 2.390 2.600 2.390 2.550 59,849 +0.18(+7.59%)
Dec 16, 2022 2.300 2.380 2.300 2.370 101,645 +0.06(+2.60%)
Dec 15, 2022 2.420 2.460 2.300 2.310 111,293 -0.20(-7.97%)
Dec 14, 2022 2.600 2.600 2.440 2.510 52,299 -0.08(-3.09%)
Dec 13, 2022 2.820 2.820 2.200 2.590 198,918 -0.12(-4.60%)
Dec 12, 2022 2.700 2.760 2.670 2.715 54,094 +0.01(+0.56%)
Dec 09, 2022 2.710 2.741 2.690 2.700 22,098 -0.05(-1.82%)
Dec 08, 2022 2.680 2.800 2.680 2.750 33,764 +0.07(+2.61%)
Dec 07, 2022 2.780 2.780 2.650 2.680 51,377 -0.12(-4.29%)
Dec 06, 2022 2.880 2.910 2.780 2.800 49,596 -0.11(-3.78%)
Dec 05, 2022 2.940 2.940 2.820 2.910 155,961 -0.03(-1.02%)
Dec 02, 2022 2.900 2.950 2.900 2.940 40,629 -0.02(-0.68%)
Dec 01, 2022 2.890 3.000 2.890 2.960 76,546 -0.02(-0.67%)
Nov 30, 2022 2.990 3.000 2.900 2.980 58,927 +0.01(+0.34%)
Nov 29, 2022 2.970 3.000 2.910 2.970 59,881 +0.00(+0.00%)
Nov 28, 2022 2.880 3.100 2.810 2.970 222,301 +0.05(+1.71%)
Nov 25, 2022 2.990 2.996 2.901 2.920 33,532 -0.09(-2.99%)
Nov 23, 2022 2.880 3.020 2.860 3.010 74,287 +0.12(+4.15%)
Nov 22, 2022 2.870 3.000 2.870 2.890 94,920 +0.04(+1.40%)
Nov 21, 2022 2.720 3.011 2.690 2.850 244,697 +0.13(+4.78%)
Nov 18, 2022 2.720 2.730 2.670 2.720 53,463 +0.03(+1.12%)
Nov 17, 2022 2.640 2.700 2.640 2.690 185,541 +0.00(+0.00%)
Nov 16, 2022 2.720 2.785 2.650 2.690 28,795 -0.05(-1.82%)
Nov 15, 2022 2.690 2.760 2.660 2.740 64,338 +0.07(+2.62%)
Nov 14, 2022 2.560 2.760 2.560 2.670 109,294 +0.10(+3.89%)
Nov 11, 2022 2.430 2.600 2.400 2.570 141,738 +0.17(+7.08%)
Nov 10, 2022 2.200 2.434 2.200 2.400 96,181 +0.28(+13.48%)
Nov 09, 2022 2.490 2.540 1.960 2.115 187,938 -0.33(-13.67%)
Nov 08, 2022 2.350 2.474 2.350 2.450 73,911 +0.09(+3.81%)
Nov 07, 2022 2.250 2.390 2.220 2.360 83,739 +0.11(+4.89%)
Nov 04, 2022 2.290 2.300 2.200 2.250 23,917 +0.02(+0.90%)
Nov 03, 2022 2.310 2.438 2.210 2.230 58,867 -0.15(-6.30%)
Nov 02, 2022 2.460 2.460 2.320 2.380 41,884 -0.07(-2.86%)
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.