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

Paysign Inc (NQ: PAYS )

4.875 -0.085 (-1.71%)
Streaming Delayed Price Updated: 11:48 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 (%)
Dec 31, 2021 1.670 1.749 1.586 1.600 394,707 -0.09(-5.33%)
Dec 30, 2021 1.600 1.760 1.600 1.690 483,217 +0.09(+5.62%)
Dec 29, 2021 1.500 1.640 1.485 1.600 542,466 +0.10(+6.67%)
Dec 28, 2021 1.480 1.550 1.410 1.500 760,653 +0.04(+2.74%)
Dec 27, 2021 1.550 1.565 1.450 1.460 350,969 -0.10(-6.41%)
Dec 23, 2021 1.560 1.590 1.540 1.560 137,586 +0.00(+0.00%)
Dec 22, 2021 1.580 1.640 1.530 1.560 477,836 +0.00(+0.00%)
Dec 21, 2021 1.510 1.620 1.400 1.560 610,810 +0.07(+4.70%)
Dec 20, 2021 1.480 1.545 1.440 1.490 187,836 -0.01(-0.67%)
Dec 17, 2021 1.450 1.550 1.370 1.500 715,320 +0.03(+2.04%)
Dec 16, 2021 1.620 1.650 1.470 1.470 442,742 -0.11(-6.96%)
Dec 15, 2021 1.560 1.670 1.510 1.580 264,047 +0.02(+1.28%)
Dec 14, 2021 1.650 1.680 1.525 1.560 391,944 -0.12(-7.14%)
Dec 13, 2021 1.730 1.730 1.630 1.680 147,342 -0.05(-2.89%)
Dec 10, 2021 1.830 1.840 1.710 1.730 109,457 -0.07(-3.89%)
Dec 09, 2021 1.870 1.890 1.800 1.800 84,929 -0.09(-4.76%)
Dec 08, 2021 1.840 1.930 1.825 1.890 104,786 +0.05(+2.72%)
Dec 07, 2021 1.810 1.890 1.790 1.840 315,271 +0.08(+4.55%)
Dec 06, 2021 1.730 1.801 1.660 1.760 495,511 +0.03(+1.73%)
Dec 03, 2021 1.790 1.810 1.650 1.730 446,813 -0.06(-3.35%)
Dec 02, 2021 1.760 1.810 1.750 1.790 334,562 +0.04(+2.29%)
Dec 01, 2021 1.880 1.880 1.750 1.750 703,323 -0.06(-3.31%)
Nov 30, 2021 1.870 1.891 1.810 1.810 217,365 -0.04(-2.16%)
Nov 29, 2021 1.950 1.950 1.850 1.850 207,441 -0.11(-5.61%)
Nov 26, 2021 1.950 2.000 1.810 1.960 177,852 -0.05(-2.49%)
Nov 24, 2021 1.850 2.010 1.810 2.010 542,360 +0.17(+9.24%)
Nov 23, 2021 1.900 1.930 1.775 1.840 414,670 -0.09(-4.66%)
Nov 22, 2021 2.000 2.020 1.900 1.930 509,647 -0.03(-1.28%)
Nov 19, 2021 2.000 2.000 1.930 1.955 327,938 -0.02(-1.26%)
Nov 18, 2021 2.050 2.000 1.970 1.980 300,640 -0.06(-2.94%)
Nov 17, 2021 2.140 2.170 2.020 2.040 505,832 -0.13(-5.99%)
Nov 16, 2021 2.210 2.230 2.100 2.170 424,636 -0.04(-1.81%)
Nov 15, 2021 2.310 2.315 2.175 2.210 295,012 -0.08(-3.49%)
Nov 12, 2021 2.260 2.350 2.230 2.290 432,214 +0.07(+3.15%)
Nov 11, 2021 2.440 2.490 2.200 2.220 790,777 -0.29(-11.55%)
Nov 10, 2021 2.640 2.510 743,598 -0.23(-8.39%)
Nov 09, 2021 2.700 2.750 2.570 2.740 277,874 +0.06(+2.24%)
Nov 08, 2021 2.550 2.680 2.550 2.680 230,830 +0.13(+5.10%)
Nov 05, 2021 2.650 2.656 2.550 2.550 280,946 -0.07(-2.67%)
Nov 04, 2021 2.780 2.790 2.620 2.620 385,887 -0.15(-5.42%)
Nov 03, 2021 2.730 2.770 2.620 2.770 177,541 +0.07(+2.59%)
Nov 02, 2021 2.820 2.880 2.630 2.700 327,721 -0.05(-1.82%)
Nov 01, 2021 2.560 2.990 2.700 2.750 900,023 +0.23(+9.13%)
Oct 29, 2021 2.510 2.580 2.490 2.520 120,647 -0.01(-0.40%)
Oct 28, 2021 2.500 2.530 2.470 2.530 185,817 +0.05(+2.02%)
Oct 27, 2021 2.530 2.550 2.480 2.480 136,932 -0.06(-2.36%)
Oct 26, 2021 2.570 2.530 2.540 89,126 -0.03(-1.17%)
Oct 25, 2021 2.600 2.630 2.550 2.570 166,786 -0.01(-0.39%)
Oct 22, 2021 2.560 2.580 2.470 2.580 174,548 +0.01(+0.39%)
Oct 21, 2021 2.590 2.610 2.550 2.570 72,733 -0.04(-1.53%)
Oct 20, 2021 2.670 2.670 2.560 2.610 94,533 +0.00(+0.00%)
Oct 19, 2021 2.540 2.610 2.510 2.610 108,470 +0.10(+3.98%)
Oct 18, 2021 2.620 2.630 2.510 2.510 124,081 -0.13(-4.92%)
Oct 15, 2021 2.700 2.700 2.600 2.640 100,841 +0.04(+1.54%)
Oct 14, 2021 2.590 2.650 2.590 2.600 70,045 +0.01(+0.39%)
Oct 13, 2021 2.540 2.630 2.520 2.590 162,811 +0.09(+3.60%)
Oct 12, 2021 2.530 2.540 2.460 2.500 167,263 -0.03(-1.19%)
Oct 11, 2021 2.620 2.630 2.520 2.530 97,414 -0.09(-3.44%)
Oct 08, 2021 2.720 2.720 2.610 2.620 77,519 -0.07(-2.60%)
Oct 07, 2021 2.730 2.750 2.642 2.690 153,203 +0.05(+1.89%)
Oct 06, 2021 2.560 2.640 2.510 2.640 177,318 +0.08(+3.13%)
Oct 05, 2021 2.580 2.640 2.490 2.560 343,603 +0.01(+0.39%)
Oct 04, 2021 2.590 2.600 2.490 2.550 196,937 -0.05(-1.92%)
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.