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

Paysign Inc (NQ: PAYS )

4.850 -0.110 (-2.22%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 23, 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 29, 2019 10.35 10.51 10.21 10.26 388,900 -0.12(-1.16%)
Nov 27, 2019 9.990 10.48 9.880 10.38 1,018,400 +0.51(+5.17%)
Nov 26, 2019 9.730 10.03 9.610 9.870 1,323,917 +0.15(+1.54%)
Nov 25, 2019 9.270 10.00 9.260 9.720 1,172,820 +0.53(+5.77%)
Nov 22, 2019 8.950 9.400 8.860 9.190 1,259,800 +0.33(+3.72%)
Nov 21, 2019 8.900 9.290 8.410 8.860 2,855,127 -0.11(-1.23%)
Nov 20, 2019 9.500 9.690 8.800 8.970 2,213,814 -0.32(-3.44%)
Nov 19, 2019 10.47 10.47 9.220 9.290 2,740,531 -1.27(-12.03%)
Nov 18, 2019 10.75 10.75 10.30 10.56 1,089,565 -0.17(-1.58%)
Nov 15, 2019 11.55 11.57 10.27 10.73 2,248,400 -0.56(-4.96%)
Nov 14, 2019 11.68 12.03 11.25 11.29 821,074 -0.52(-4.40%)
Nov 13, 2019 12.04 12.17 11.42 11.81 970,231 -0.28(-2.32%)
Nov 12, 2019 12.00 12.16 11.25 12.09 955,345 +0.47(+4.04%)
Nov 11, 2019 11.70 11.98 10.60 11.62 988,982 -0.21(-1.78%)
Nov 08, 2019 12.17 12.37 11.48 11.83 956,200 -0.36(-2.95%)
Nov 07, 2019 11.70 12.44 11.37 12.19 1,552,921 +0.76(+6.65%)
Nov 06, 2019 10.77 11.98 10.61 11.43 3,014,559 +1.51(+15.22%)
Nov 05, 2019 10.05 10.40 9.810 9.920 1,000,744 -0.18(-1.78%)
Nov 04, 2019 10.45 10.65 9.990 10.10 861,357 -0.34(-3.26%)
Nov 01, 2019 10.84 10.91 9.820 10.44 1,568,700 -0.34(-3.15%)
Oct 31, 2019 10.91 11.10 10.73 10.78 267,102 -0.21(-1.91%)
Oct 30, 2019 10.81 11.15 10.55 10.99 608,922 +0.12(+1.10%)
Oct 29, 2019 10.98 11.02 10.81 10.87 208,985 -0.10(-0.91%)
Oct 28, 2019 10.80 11.15 10.62 10.97 465,645 +0.14(+1.29%)
Oct 25, 2019 10.45 10.99 10.25 10.83 402,200 +0.37(+3.54%)
Oct 24, 2019 10.52 10.65 10.20 10.46 523,231 +0.09(+0.87%)
Oct 23, 2019 10.56 10.83 10.20 10.37 671,884 -0.16(-1.52%)
Oct 22, 2019 11.35 11.58 10.47 10.53 894,540 -0.82(-7.22%)
Oct 21, 2019 11.09 11.56 10.90 11.35 534,981 +0.26(+2.34%)
Oct 18, 2019 11.07 11.24 10.66 11.09 472,200 -0.10(-0.89%)
Oct 17, 2019 10.45 11.23 10.45 11.19 686,072 +0.77(+7.39%)
Oct 16, 2019 10.50 10.55 10.28 10.42 354,472 -0.21(-1.98%)
Oct 15, 2019 10.38 10.84 10.13 10.63 535,552 +0.32(+3.10%)
Oct 14, 2019 10.77 10.81 10.21 10.31 607,275 -0.45(-4.18%)
Oct 11, 2019 10.47 11.16 10.45 10.76 929,400 +0.47(+4.57%)
Oct 10, 2019 10.20 10.44 9.970 10.29 753,033 +0.14(+1.38%)
Oct 09, 2019 10.11 10.47 10.03 10.15 542,081 +0.09(+0.89%)
Oct 08, 2019 10.19 10.25 9.650 10.06 813,122 -0.30(-2.90%)
Oct 07, 2019 11.50 11.69 10.31 10.36 1,535,510 -1.19(-10.30%)
Oct 04, 2019 11.07 11.73 10.98 11.55 1,317,300 +0.53(+4.81%)
Oct 03, 2019 11.04 11.17 10.51 11.02 660,991 +0.05(+0.46%)
Oct 02, 2019 10.34 11.02 10.20 10.97 1,092,316 +0.63(+6.09%)
Oct 01, 2019 10.11 10.40 9.950 10.34 582,865 +0.24(+2.38%)
Sep 30, 2019 9.860 10.23 9.810 10.10 1,516,905 +0.23(+2.33%)
Sep 27, 2019 10.45 10.66 9.747 9.870 598,800 -0.58(-5.55%)
Sep 26, 2019 10.42 10.50 10.02 10.45 551,668 +0.03(+0.29%)
Sep 25, 2019 9.950 10.45 9.610 10.42 733,707 +0.48(+4.83%)
Sep 24, 2019 10.92 11.05 9.920 9.940 1,179,926 -0.98(-8.97%)
Sep 23, 2019 10.66 11.04 10.45 10.92 1,104,506 +0.20(+1.87%)
Sep 20, 2019 10.28 10.78 10.17 10.72 1,834,100 +0.51(+5.00%)
Sep 19, 2019 10.50 10.88 10.17 10.21 925,365 -0.43(-4.04%)
Sep 18, 2019 11.25 11.34 10.20 10.64 1,457,781 -0.59(-5.25%)
Sep 17, 2019 11.09 11.30 11.06 11.23 755,914 +0.15(+1.35%)
Sep 16, 2019 11.57 11.59 10.60 11.08 1,553,279 -0.24(-2.12%)
Sep 13, 2019 10.30 11.47 10.28 11.32 1,250,900 +1.05(+10.22%)
Sep 12, 2019 10.44 10.59 10.07 10.27 1,078,132 -0.17(-1.63%)
Sep 11, 2019 10.00 11.11 10.00 10.44 1,825,269 +0.44(+4.40%)
Sep 10, 2019 9.400 10.48 8.570 10.00 4,226,692 +0.53(+5.60%)
Sep 09, 2019 10.13 10.34 9.400 9.470 5,833,613 -2.57(-21.35%)
Sep 06, 2019 12.88 12.98 12.00 12.04 1,167,200 -0.76(-5.94%)
Sep 05, 2019 12.39 12.97 12.08 12.80 1,065,072 +0.47(+3.81%)
Sep 04, 2019 13.17 13.30 12.15 12.33 1,819,827 -0.72(-5.52%)
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.