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 (%)
Mar 31, 2021 4.180 4.390 4.180 4.370 230,220 +0.24(+5.81%)
Mar 30, 2021 4.230 4.320 4.070 4.130 353,927 -0.10(-2.36%)
Mar 29, 2021 4.330 4.470 4.210 4.230 317,222 -0.16(-3.64%)
Mar 26, 2021 4.120 4.550 4.000 4.390 762,400 +0.32(+7.86%)
Mar 25, 2021 3.910 4.140 3.800 4.070 550,241 +0.14(+3.56%)
Mar 24, 2021 4.190 4.200 3.910 3.930 438,407 -0.18(-4.38%)
Mar 23, 2021 4.340 4.420 4.050 4.110 450,462 -0.23(-5.30%)
Mar 22, 2021 4.490 4.520 4.330 4.340 188,674 -0.11(-2.47%)
Mar 19, 2021 4.480 4.635 4.410 4.450 482,600 -0.02(-0.45%)
Mar 18, 2021 4.670 4.740 4.460 4.470 160,235 -0.27(-5.70%)
Mar 17, 2021 4.540 4.750 4.440 4.740 186,564 +0.17(+3.72%)
Mar 16, 2021 4.760 4.760 4.550 4.570 188,491 -0.16(-3.38%)
Mar 15, 2021 4.830 4.840 4.650 4.730 206,962 -0.13(-2.67%)
Mar 12, 2021 4.600 4.890 4.580 4.860 316,500 +0.21(+4.52%)
Mar 11, 2021 4.610 4.740 4.580 4.650 146,163 +0.11(+2.42%)
Mar 10, 2021 4.570 4.700 4.540 4.540 187,974 -0.05(-1.09%)
Mar 09, 2021 4.450 4.660 4.430 4.590 185,962 +0.20(+4.56%)
Mar 08, 2021 4.470 4.530 4.360 4.390 183,852 -0.08(-1.79%)
Mar 05, 2021 4.670 4.670 4.310 4.470 299,500 -0.17(-3.66%)
Mar 04, 2021 4.710 4.804 4.450 4.640 501,295 -0.10(-2.11%)
Mar 03, 2021 4.830 4.880 4.660 4.740 196,845 -0.06(-1.25%)
Mar 02, 2021 4.840 4.910 4.780 4.800 185,626 -0.01(-0.21%)
Mar 01, 2021 4.620 4.860 4.610 4.810 288,382 +0.28(+6.18%)
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%)
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.