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 (%)
Oct 31, 2023 1.780 1.860 1.755 1.840 92,539 +0.05(+2.79%)
Oct 30, 2023 1.740 1.800 1.738 1.790 64,143 +0.06(+3.47%)
Oct 27, 2023 1.700 1.740 1.700 1.730 67,388 +0.01(+0.58%)
Oct 26, 2023 1.720 1.780 1.710 1.720 55,523 +0.02(+1.18%)
Oct 25, 2023 1.680 1.710 1.680 1.700 54,487 -0.01(-0.58%)
Oct 24, 2023 1.760 1.780 1.680 1.710 94,711 +0.02(+1.18%)
Oct 23, 2023 1.710 1.770 1.670 1.690 108,603 -0.06(-3.43%)
Oct 20, 2023 1.740 1.830 1.720 1.750 77,671 +0.02(+1.16%)
Oct 19, 2023 1.720 1.830 1.710 1.730 47,666 +0.01(+0.58%)
Oct 18, 2023 1.790 1.790 1.710 1.720 104,999 -0.07(-3.91%)
Oct 17, 2023 1.790 1.830 1.770 1.790 77,706 +0.01(+0.56%)
Oct 16, 2023 1.770 1.850 1.770 1.780 89,874 -0.02(-1.11%)
Oct 13, 2023 1.800 1.810 1.740 1.800 103,168 +0.01(+0.56%)
Oct 12, 2023 1.800 1.800 1.780 1.790 72,753 -0.02(-1.10%)
Oct 11, 2023 1.860 1.880 1.780 1.810 72,065 -0.03(-1.63%)
Oct 10, 2023 1.860 1.970 1.810 1.840 157,545 +0.00(+0.00%)
Oct 09, 2023 1.810 1.880 1.810 1.840 78,096 -0.01(-0.54%)
Oct 06, 2023 1.796 1.870 1.785 1.850 97,604 +0.02(+1.09%)
Oct 05, 2023 1.810 1.840 1.780 1.830 116,396 +0.00(+0.00%)
Oct 04, 2023 1.840 1.890 1.810 1.830 107,532 +0.00(+0.00%)
Oct 03, 2023 1.840 1.890 1.820 1.830 80,501 -0.03(-1.61%)
Oct 02, 2023 1.920 1.920 1.850 1.860 112,099 -0.09(-4.62%)
Sep 29, 2023 1.950 1.965 1.920 1.950 90,535 +0.02(+1.04%)
Sep 28, 2023 1.940 1.959 1.900 1.930 95,310 -0.03(-1.53%)
Sep 27, 2023 1.940 1.980 1.910 1.960 127,475 +0.06(+3.16%)
Sep 26, 2023 1.900 1.940 1.877 1.900 99,339 -0.02(-1.04%)
Sep 25, 2023 1.920 1.940 1.905 1.920 64,099 -0.02(-1.03%)
Sep 22, 2023 1.950 1.990 1.930 1.940 105,052 +0.01(+0.52%)
Sep 21, 2023 2.000 2.000 1.915 1.930 105,332 -0.05(-2.53%)
Sep 20, 2023 1.970 2.030 1.970 1.980 77,876 -0.01(-0.50%)
Sep 19, 2023 2.010 2.020 1.955 1.990 86,751 -0.01(-0.50%)
Sep 18, 2023 2.100 2.100 1.980 2.000 125,944 -0.12(-5.66%)
Sep 15, 2023 2.050 2.140 1.990 2.120 488,933 +0.08(+3.92%)
Sep 14, 2023 2.030 2.050 1.982 2.040 78,755 +0.03(+1.49%)
Sep 13, 2023 2.070 2.114 2.010 2.010 79,406 -0.06(-2.90%)
Sep 12, 2023 2.100 2.150 2.060 2.070 99,441 -0.03(-1.43%)
Sep 11, 2023 2.200 2.200 2.060 2.100 137,403 -0.06(-2.78%)
Sep 08, 2023 2.180 2.180 2.130 2.160 61,695 -0.01(-0.46%)
Sep 07, 2023 2.130 2.190 2.100 2.170 75,791 +0.04(+1.64%)
Sep 06, 2023 2.150 2.190 2.100 2.135 91,464 +0.00(+0.23%)
Sep 05, 2023 2.250 2.250 2.030 2.130 228,316 -0.13(-5.75%)
Sep 01, 2023 2.260 2.272 2.180 2.260 168,471 +0.01(+0.44%)
Aug 31, 2023 2.270 2.350 2.240 2.250 105,730 -0.01(-0.44%)
Aug 30, 2023 2.200 2.280 2.177 2.260 111,088 +0.07(+3.20%)
Aug 29, 2023 2.140 2.200 2.110 2.190 123,168 +0.05(+2.34%)
Aug 28, 2023 2.050 2.170 2.050 2.140 117,395 +0.09(+4.39%)
Aug 25, 2023 2.000 2.080 2.000 2.050 88,336 +0.03(+1.74%)
Aug 24, 2023 2.080 2.100 1.980 2.015 115,600 -0.08(-4.05%)
Aug 23, 2023 2.000 2.120 1.960 2.100 137,948 +0.12(+6.06%)
Aug 22, 2023 2.020 2.022 1.950 1.980 114,259 -0.06(-2.94%)
Aug 21, 2023 2.030 2.100 1.970 2.040 162,083 +0.03(+1.49%)
Aug 18, 2023 1.960 2.040 1.940 2.010 100,894 +0.06(+3.08%)
Aug 17, 2023 1.940 1.971 1.880 1.950 82,360 +0.03(+1.56%)
Aug 16, 2023 1.940 2.000 1.895 1.920 116,140 -0.02(-1.03%)
Aug 15, 2023 1.970 1.978 1.930 1.940 80,005 -0.04(-2.02%)
Aug 14, 2023 2.030 2.030 1.950 1.980 111,918 -0.05(-2.46%)
Aug 11, 2023 1.950 2.070 1.930 2.030 128,511 +0.08(+4.10%)
Aug 10, 2023 2.040 2.040 1.880 1.950 239,145 -0.04(-2.01%)
Aug 09, 2023 1.860 2.080 1.850 1.990 503,704 +0.14(+7.57%)
Aug 08, 2023 1.880 1.900 1.840 1.850 155,917 -0.02(-1.07%)
Aug 07, 2023 1.880 1.925 1.850 1.870 100,103 -0.03(-1.58%)
Aug 04, 2023 1.800 1.900 1.800 1.900 208,941 +0.12(+6.74%)
Aug 03, 2023 1.760 1.810 1.740 1.780 252,329 -0.02(-1.11%)
Aug 02, 2023 1.870 1.880 1.780 1.800 269,373 -0.08(-4.26%)
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.