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

Paysign Inc (NQ: PAYS )

4.890 -0.070 (-1.41%)
Streaming Delayed Price Updated: 12:40 PM 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 (%)
Dec 31, 2020 4.640 4.640 4.640 227,314 -0.12(-2.52%)
Dec 30, 2020 4.720 4.780 4.690 4.760 227,314 +0.05(+1.06%)
Dec 29, 2020 4.800 4.835 4.630 4.710 273,335 -0.07(-1.46%)
Dec 28, 2020 4.880 5.060 4.760 4.780 305,679 -0.05(-1.04%)
Dec 24, 2020 4.700 4.830 4.640 4.830 200,200 +0.12(+2.44%)
Dec 23, 2020 4.690 4.740 4.370 4.715 739,450 -0.20(-3.97%)
Dec 22, 2020 5.010 5.150 4.910 4.910 261,780 -0.12(-2.39%)
Dec 21, 2020 5.010 5.110 4.920 5.030 358,822 -0.13(-2.52%)
Dec 18, 2020 5.320 5.340 5.090 5.160 389,500 -0.14(-2.64%)
Dec 17, 2020 5.060 5.350 5.060 5.300 285,965 +0.14(+2.71%)
Dec 16, 2020 5.200 5.230 5.010 5.160 277,248 +0.00(+0.00%)
Dec 15, 2020 5.070 5.190 4.960 5.160 301,605 +0.07(+1.38%)
Dec 14, 2020 5.040 5.190 4.950 5.090 273,756 +0.09(+1.80%)
Dec 11, 2020 5.000 5.040 4.930 5.000 156,600 -0.03(-0.60%)
Dec 10, 2020 4.980 5.050 4.920 5.030 285,410 +0.04(+0.80%)
Dec 09, 2020 5.220 5.250 4.970 4.990 261,501 -0.18(-3.48%)
Dec 08, 2020 4.960 5.235 4.950 5.170 485,934 +0.18(+3.61%)
Dec 07, 2020 5.000 5.120 4.940 4.990 388,286 -0.05(-0.99%)
Dec 04, 2020 4.750 5.060 4.720 5.040 526,700 +0.34(+7.23%)
Dec 03, 2020 4.800 4.810 4.680 4.700 343,577 -0.08(-1.67%)
Dec 02, 2020 4.810 4.890 4.610 4.780 436,259 +0.00(+0.00%)
Dec 01, 2020 4.990 5.030 4.770 4.780 544,920 -0.11(-2.25%)
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%)
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.