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 (%)
Nov 30, 2020 5.080 5.150 4.820 4.890 1,437,528 -0.13(-2.59%)
Nov 27, 2020 5.050 5.050 4.840 5.020 333,100 +0.02(+0.40%)
Nov 25, 2020 5.020 5.100 4.790 5.000 477,100 -0.05(-0.99%)
Nov 24, 2020 4.860 5.146 4.830 5.050 754,129 +0.20(+4.12%)
Nov 23, 2020 4.770 4.880 4.610 4.850 847,595 +0.29(+6.36%)
Nov 20, 2020 4.500 4.840 4.440 4.560 1,392,700 +0.06(+1.33%)
Nov 19, 2020 4.250 4.510 4.100 4.500 2,459,289 +0.30(+7.14%)
Nov 18, 2020 4.130 4.370 3.840 4.200 6,331,569 -1.94(-31.60%)
Nov 17, 2020 5.740 6.140 5.720 6.140 1,009,351 +0.40(+6.97%)
Nov 16, 2020 5.670 5.740 5.500 5.740 310,772 +0.30(+5.51%)
Nov 13, 2020 5.500 5.560 5.274 5.440 220,200 -0.01(-0.18%)
Nov 12, 2020 5.500 5.600 5.400 5.450 146,340 -0.12(-2.15%)
Nov 11, 2020 5.740 5.740 5.360 5.570 308,415 -0.12(-2.11%)
Nov 10, 2020 5.620 5.780 5.540 5.690 257,413 +0.10(+1.79%)
Nov 09, 2020 5.490 5.680 5.450 5.590 355,200 +0.33(+6.27%)
Nov 06, 2020 5.220 5.380 5.023 5.260 185,700 -0.05(-0.94%)
Nov 05, 2020 5.350 5.380 5.220 5.310 164,660 +0.03(+0.57%)
Nov 04, 2020 5.190 5.340 5.030 5.280 271,936 +0.12(+2.33%)
Nov 03, 2020 4.950 5.275 4.950 5.160 222,988 +0.22(+4.45%)
Nov 02, 2020 4.800 4.950 4.760 4.940 230,986 +0.18(+3.78%)
Oct 30, 2020 4.830 4.890 4.560 4.760 310,900 -0.16(-3.25%)
Oct 29, 2020 4.800 5.000 4.750 4.920 197,779 +0.11(+2.29%)
Oct 28, 2020 4.980 5.100 4.770 4.810 286,856 -0.26(-5.13%)
Oct 27, 2020 5.270 5.510 5.050 5.070 163,786 -0.18(-3.43%)
Oct 26, 2020 5.470 5.481 5.130 5.250 288,111 -0.27(-4.89%)
Oct 23, 2020 5.680 5.700 5.450 5.520 151,100 -0.11(-1.95%)
Oct 22, 2020 5.570 5.700 5.390 5.630 203,269 +0.09(+1.62%)
Oct 21, 2020 5.680 5.800 5.490 5.540 177,262 -0.17(-2.98%)
Oct 20, 2020 5.660 5.790 5.610 5.710 106,517 +0.08(+1.42%)
Oct 19, 2020 5.780 5.853 5.600 5.630 114,964 -0.14(-2.43%)
Oct 16, 2020 5.830 5.890 5.730 5.770 135,500 -0.08(-1.37%)
Oct 15, 2020 5.700 5.910 5.620 5.850 173,651 +0.08(+1.39%)
Oct 14, 2020 5.960 5.960 5.750 5.770 159,867 -0.14(-2.37%)
Oct 13, 2020 5.980 6.170 5.860 5.910 247,033 -0.13(-2.15%)
Oct 12, 2020 5.890 6.220 5.720 6.040 437,486 +0.26(+4.50%)
Oct 09, 2020 5.900 5.920 5.745 5.780 219,100 -0.04(-0.69%)
Oct 08, 2020 5.750 5.900 5.730 5.820 184,719 +0.12(+2.11%)
Oct 07, 2020 5.640 5.760 5.590 5.700 204,182 +0.11(+1.97%)
Oct 06, 2020 5.780 5.920 5.580 5.590 275,635 -0.18(-3.12%)
Oct 05, 2020 5.780 5.810 5.630 5.770 166,423 +0.12(+2.12%)
Oct 02, 2020 5.600 5.740 5.567 5.650 189,300 -0.12(-2.08%)
Oct 01, 2020 5.710 5.820 5.660 5.770 271,033 +0.09(+1.58%)
Sep 30, 2020 5.920 5.970 5.650 5.680 209,055 -0.21(-3.57%)
Sep 29, 2020 5.830 6.030 5.740 5.890 241,548 +0.04(+0.68%)
Sep 28, 2020 5.710 5.890 5.680 5.850 238,674 +0.15(+2.63%)
Sep 25, 2020 5.440 5.790 5.440 5.700 170,400 +0.15(+2.70%)
Sep 24, 2020 5.510 5.660 5.380 5.550 233,457 +0.05(+0.91%)
Sep 23, 2020 5.690 5.820 5.440 5.500 239,317 -0.24(-4.18%)
Sep 22, 2020 5.740 5.790 5.510 5.740 243,004 +0.04(+0.70%)
Sep 21, 2020 5.750 5.820 5.580 5.700 344,185 -0.17(-2.90%)
Sep 18, 2020 5.870 5.920 5.610 5.870 491,200 +0.07(+1.21%)
Sep 17, 2020 5.860 5.990 5.730 5.800 296,301 -0.15(-2.52%)
Sep 16, 2020 5.680 6.130 5.640 5.950 475,869 +0.25(+4.39%)
Sep 15, 2020 5.640 5.820 5.616 5.700 303,395 +0.09(+1.60%)
Sep 14, 2020 5.550 5.820 5.500 5.610 422,437 +0.17(+3.12%)
Sep 11, 2020 5.550 5.580 5.330 5.440 341,900 -0.09(-1.63%)
Sep 10, 2020 5.710 5.990 5.520 5.530 336,566 -0.17(-2.98%)
Sep 09, 2020 5.670 5.770 5.590 5.700 377,978 +0.08(+1.42%)
Sep 08, 2020 5.740 5.920 5.560 5.620 811,236 -0.29(-4.91%)
Sep 04, 2020 6.330 6.370 5.770 5.910 478,500 -0.37(-5.89%)
Sep 03, 2020 6.410 6.410 6.190 6.280 495,778 -0.12(-1.88%)
Sep 02, 2020 6.500 6.520 6.250 6.400 404,466 -0.04(-0.62%)
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.