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

Paysign Inc (NQ: PAYS )

4.740 -0.220 (-4.44%)
Streaming Delayed Price Updated: 3:00 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 (%)
Feb 28, 2020 7.530 8.140 7.300 8.030 744,300 +0.09(+1.13%)
Feb 27, 2020 8.460 8.460 7.920 7.940 778,097 -0.77(-8.84%)
Feb 26, 2020 8.080 8.785 8.000 8.710 479,671 +0.55(+6.74%)
Feb 25, 2020 8.880 9.000 7.750 8.160 918,712 -0.64(-7.33%)
Feb 24, 2020 9.080 9.260 8.600 8.805 679,010 -0.78(-8.09%)
Feb 21, 2020 10.05 10.12 9.550 9.580 334,800 -0.47(-4.68%)
Feb 20, 2020 10.04 10.36 9.920 10.05 651,625 +0.06(+0.60%)
Feb 19, 2020 9.540 10.03 9.540 9.990 506,288 +0.42(+4.39%)
Feb 18, 2020 9.300 9.650 9.250 9.570 302,988 +0.23(+2.46%)
Feb 14, 2020 9.440 9.490 9.250 9.340 204,900 -0.11(-1.16%)
Feb 13, 2020 9.220 9.500 9.200 9.450 298,130 +0.16(+1.78%)
Feb 12, 2020 9.170 9.290 9.077 9.285 280,283 +0.22(+2.48%)
Feb 11, 2020 9.030 9.250 8.890 9.060 260,528 -0.01(-0.11%)
Feb 10, 2020 9.150 9.313 9.000 9.070 265,808 -0.13(-1.41%)
Feb 07, 2020 8.860 9.260 8.800 9.200 435,700 +0.28(+3.14%)
Feb 06, 2020 8.430 9.420 8.430 8.920 1,027,491 +0.48(+5.69%)
Feb 05, 2020 8.600 8.664 8.100 8.440 782,948 -0.04(-0.53%)
Feb 04, 2020 8.980 9.061 8.440 8.485 876,446 -0.28(-3.14%)
Feb 03, 2020 8.760 8.890 8.660 8.760 512,947 +0.02(+0.23%)
Jan 31, 2020 9.110 9.170 8.700 8.740 765,000 -0.39(-4.27%)
Jan 30, 2020 9.530 9.600 9.030 9.130 425,818 -0.48(-4.99%)
Jan 29, 2020 9.680 9.750 9.440 9.610 232,761 -0.03(-0.31%)
Jan 28, 2020 9.440 9.680 9.350 9.640 259,029 +0.25(+2.61%)
Jan 27, 2020 9.390 9.610 9.210 9.395 435,342 -0.26(-2.64%)
Jan 24, 2020 9.820 9.950 9.570 9.650 283,400 -0.10(-1.03%)
Jan 23, 2020 9.750 9.850 9.550 9.750 237,405 -0.02(-0.20%)
Jan 22, 2020 9.770 9.900 9.660 9.770 389,370 +0.15(+1.56%)
Jan 21, 2020 9.360 9.700 9.360 9.620 284,758 +0.23(+2.45%)
Jan 17, 2020 9.770 9.839 9.320 9.390 376,300 -0.30(-3.10%)
Jan 16, 2020 9.750 9.870 9.620 9.690 436,239 +0.10(+1.04%)
Jan 15, 2020 9.380 9.800 9.380 9.590 505,565 +0.31(+3.34%)
Jan 14, 2020 9.470 9.470 9.210 9.280 325,991 -0.14(-1.49%)
Jan 13, 2020 9.410 9.640 9.260 9.420 455,453 +0.09(+0.96%)
Jan 10, 2020 9.070 9.530 9.019 9.330 1,023,000 +0.33(+3.67%)
Jan 09, 2020 9.100 9.165 8.930 9.000 806,017 -0.10(-1.10%)
Jan 08, 2020 9.200 9.335 9.045 9.100 549,279 -0.11(-1.19%)
Jan 07, 2020 9.520 9.520 9.200 9.210 315,807 -0.29(-3.05%)
Jan 06, 2020 9.160 9.570 9.000 9.500 496,054 +0.19(+2.04%)
Jan 03, 2020 9.750 9.860 8.990 9.310 1,078,100 -0.56(-5.67%)
Jan 02, 2020 10.19 10.25 9.750 9.870 542,578 -0.28(-2.76%)
Dec 31, 2019 9.920 10.23 9.810 10.15 501,600 +0.23(+2.32%)
Dec 30, 2019 10.00 10.08 9.630 9.920 475,267 -0.07(-0.70%)
Dec 27, 2019 10.30 10.30 9.940 9.990 301,500 -0.28(-2.73%)
Dec 26, 2019 10.03 10.30 9.920 10.27 300,492 +0.24(+2.39%)
Dec 24, 2019 9.880 10.22 9.750 10.03 295,300 +0.15(+1.52%)
Dec 23, 2019 10.10 10.10 9.810 9.880 649,239 -0.20(-1.98%)
Dec 20, 2019 10.18 10.28 9.890 10.08 745,900 -0.11(-1.08%)
Dec 19, 2019 10.46 10.60 10.12 10.19 404,634 -0.32(-3.04%)
Dec 18, 2019 10.52 10.65 10.32 10.51 269,226 -0.08(-0.76%)
Dec 17, 2019 10.44 10.68 10.28 10.59 423,479 +0.20(+1.92%)
Dec 16, 2019 10.32 10.73 10.32 10.39 453,638 +0.04(+0.39%)
Dec 13, 2019 10.41 10.58 10.27 10.35 249,300 -0.12(-1.15%)
Dec 12, 2019 10.18 10.59 10.12 10.47 379,484 +0.21(+2.05%)
Dec 11, 2019 10.32 10.35 10.05 10.26 344,039 -0.08(-0.77%)
Dec 10, 2019 10.38 10.48 10.23 10.34 308,410 -0.07(-0.67%)
Dec 09, 2019 10.29 10.54 10.22 10.41 385,161 +0.11(+1.07%)
Dec 06, 2019 10.56 10.88 10.30 10.30 611,700 -0.19(-1.81%)
Dec 05, 2019 10.38 10.60 10.15 10.49 529,890 +0.11(+1.06%)
Dec 04, 2019 10.50 10.59 10.08 10.38 578,095 -0.16(-1.52%)
Dec 03, 2019 9.870 10.59 9.750 10.54 642,136 +0.43(+4.25%)
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.