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 (%)
Feb 26, 2021 4.760 4.800 4.370 4.530 647,300 -0.26(-5.43%)
Feb 25, 2021 4.920 4.920 4.686 4.790 476,402 -0.11(-2.24%)
Feb 24, 2021 4.850 4.970 4.772 4.900 151,117 +0.10(+2.08%)
Feb 23, 2021 4.850 4.940 4.630 4.800 308,201 -0.17(-3.42%)
Feb 22, 2021 4.900 5.070 4.870 4.970 175,856 -0.01(-0.20%)
Feb 19, 2021 4.850 5.080 4.810 4.980 241,000 +0.13(+2.68%)
Feb 18, 2021 4.910 4.940 4.750 4.850 264,127 -0.11(-2.22%)
Feb 17, 2021 4.960 5.010 4.860 4.960 287,591 -0.05(-1.00%)
Feb 16, 2021 5.280 5.320 4.910 5.010 547,744 -0.21(-4.02%)
Feb 12, 2021 5.230 5.360 5.070 5.220 324,800 +0.00(+0.00%)
Feb 11, 2021 5.320 5.440 5.160 5.220 243,449 -0.07(-1.32%)
Feb 10, 2021 5.440 5.550 5.210 5.290 204,173 -0.08(-1.49%)
Feb 09, 2021 5.540 5.690 5.350 5.370 296,839 -0.12(-2.19%)
Feb 08, 2021 5.210 5.540 5.190 5.490 393,594 +0.33(+6.40%)
Feb 05, 2021 5.180 5.280 5.060 5.160 405,400 +0.07(+1.38%)
Feb 04, 2021 5.070 5.180 5.040 5.090 246,445 +0.03(+0.59%)
Feb 03, 2021 4.870 5.130 4.860 5.060 501,887 +0.16(+3.27%)
Feb 02, 2021 4.770 4.930 4.760 4.900 259,446 +0.16(+3.38%)
Feb 01, 2021 4.750 4.840 4.670 4.740 221,730 +0.06(+1.28%)
Jan 29, 2021 4.850 4.880 4.670 4.680 257,500 -0.16(-3.31%)
Jan 28, 2021 4.820 4.920 4.720 4.840 157,828 +0.09(+1.89%)
Jan 27, 2021 4.880 4.950 4.720 4.750 291,665 -0.23(-4.62%)
Jan 26, 2021 5.000 5.040 4.860 4.980 243,357 +0.00(+0.00%)
Jan 25, 2021 5.040 5.090 4.830 4.980 328,202 -0.02(-0.40%)
Jan 22, 2021 5.040 5.090 4.880 5.000 300,900 -0.04(-0.79%)
Jan 21, 2021 4.900 5.130 4.830 5.040 413,524 +0.18(+3.70%)
Jan 20, 2021 4.780 4.900 4.750 4.860 234,052 +0.07(+1.46%)
Jan 19, 2021 4.770 4.820 4.660 4.790 251,210 +0.06(+1.27%)
Jan 15, 2021 4.760 4.820 4.630 4.730 280,100 -0.09(-1.87%)
Jan 14, 2021 4.860 5.000 4.780 4.820 262,357 -0.01(-0.21%)
Jan 13, 2021 4.690 4.890 4.690 4.830 231,829 +0.11(+2.33%)
Jan 12, 2021 4.730 4.779 4.600 4.720 361,250 -0.01(-0.21%)
Jan 11, 2021 4.880 4.980 4.710 4.730 286,601 -0.25(-5.02%)
Jan 08, 2021 4.800 5.030 4.776 4.980 233,500 +0.15(+3.11%)
Jan 07, 2021 4.770 4.950 4.750 4.830 291,059 +0.07(+1.47%)
Jan 06, 2021 4.840 5.040 4.750 4.760 289,544 +0.00(+0.00%)
Jan 05, 2021 4.680 4.845 4.680 4.760 253,247 +0.09(+1.93%)
Jan 04, 2021 4.660 4.700 4.580 4.670 304,841 +0.03(+0.65%)
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%)
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.