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

Paysign Inc (NQ: PAYS )

4.745 -0.215 (-4.33%)
Streaming Delayed Price Updated: 4:00 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, 2022 2.180 2.250 2.140 2.170 69,225 -0.04(-1.81%)
Feb 25, 2022 2.210 2.240 2.180 2.210 44,793 -0.02(-0.90%)
Feb 24, 2022 2.000 2.240 1.940 2.230 224,438 +0.13(+6.19%)
Feb 23, 2022 2.200 2.221 2.070 2.100 163,677 -0.08(-3.67%)
Feb 22, 2022 2.200 2.265 2.150 2.180 169,531 -0.05(-2.24%)
Feb 18, 2022 2.230 0 -0.12(-5.11%)
Feb 17, 2022 2.410 2.430 2.329 2.350 102,764 -0.08(-3.29%)
Feb 16, 2022 2.400 2.450 2.340 2.430 63,161 +0.04(+1.67%)
Feb 15, 2022 2.300 2.430 2.300 2.390 74,941 +0.13(+5.75%)
Feb 14, 2022 2.260 2.340 2.220 2.260 73,964 -0.01(-0.44%)
Feb 11, 2022 2.320 2.350 2.220 2.270 102,446 -0.06(-2.58%)
Feb 10, 2022 2.350 2.420 2.282 2.330 137,599 -0.05(-2.10%)
Feb 09, 2022 2.452 2.452 2.340 2.380 100,989 +0.03(+1.28%)
Feb 08, 2022 2.450 2.480 2.300 2.350 225,153 -0.08(-3.29%)
Feb 07, 2022 2.370 2.490 2.360 2.430 274,126 +0.06(+2.53%)
Feb 04, 2022 2.220 2.380 2.200 2.370 212,838 +0.12(+5.33%)
Feb 03, 2022 2.230 2.250 161,135 -0.01(-0.44%)
Feb 02, 2022 2.160 2.300 2.163 2.260 206,522 -0.04(-1.74%)
Feb 01, 2022 2.210 2.320 2.120 2.300 118,390 +0.08(+3.60%)
Jan 31, 2022 2.065 2.220 216,488 +0.10(+4.72%)
Jan 28, 2022 2.040 2.132 1.970 2.120 134,674 +0.06(+2.91%)
Jan 27, 2022 2.290 2.300 2.000 2.060 340,393 -0.19(-8.44%)
Jan 26, 2022 2.190 2.330 2.045 2.250 637,365 +0.14(+6.64%)
Jan 25, 2022 1.970 2.216 1.910 2.110 637,681 +0.11(+5.50%)
Jan 24, 2022 1.840 2.030 1.800 2.000 354,883 +0.15(+7.82%)
Jan 21, 2022 1.860 1.880 1.770 1.855 205,298 -0.01(-0.27%)
Jan 20, 2022 1.800 2.025 1.800 1.860 220,493 +0.06(+3.33%)
Jan 19, 2022 1.910 1.910 1.765 1.800 198,197 -0.08(-4.26%)
Jan 18, 2022 2.000 2.090 1.850 1.880 344,516 -0.06(-3.09%)
Jan 14, 2022 1.940 0 -0.01(-0.51%)
Jan 13, 2022 2.090 2.100 1.920 1.950 428,018 -0.10(-4.88%)
Jan 12, 2022 1.920 2.120 1.880 2.050 594,493 +0.12(+6.22%)
Jan 11, 2022 1.820 1.960 1.820 1.930 116,836 +0.09(+4.89%)
Jan 10, 2022 1.800 1.870 1.680 1.840 213,440 +0.03(+1.66%)
Jan 07, 2022 1.810 1.870 1.780 1.810 105,651 -0.04(-2.16%)
Jan 06, 2022 1.800 1.885 1.710 1.850 204,034 +0.05(+2.78%)
Jan 05, 2022 1.850 1.880 1.770 1.800 270,689 -0.06(-3.23%)
Jan 04, 2022 1.960 2.070 1.797 1.860 621,637 -0.01(-0.53%)
Jan 03, 2022 1.610 1.893 1.610 1.870 368,834 +0.27(+16.88%)
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%)
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.