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, 2022 1.980 2.040 1.960 1.970 61,698 -0.03(-1.50%)
Mar 30, 2022 2.040 2.120 1.990 2.000 197,872 -0.06(-2.91%)
Mar 29, 2022 1.950 2.130 1.920 2.060 232,235 +0.16(+8.42%)
Mar 28, 2022 1.900 1.900 1.880 1.900 129,579 -0.01(-0.52%)
Mar 25, 2022 1.930 1.940 1.860 1.910 216,145 -0.01(-0.52%)
Mar 24, 2022 2.090 2.116 1.810 1.920 994,646 -0.22(-10.28%)
Mar 23, 2022 2.300 2.323 2.050 2.140 530,483 -0.36(-14.40%)
Mar 22, 2022 2.310 2.500 2.285 2.500 630,042 +0.21(+9.17%)
Mar 21, 2022 2.360 2.369 2.256 2.290 71,600 -0.07(-2.97%)
Mar 18, 2022 2.230 2.390 2.230 2.360 144,425 +0.09(+3.96%)
Mar 17, 2022 2.190 2.300 2.190 2.270 116,771 +0.05(+2.25%)
Mar 16, 2022 2.200 2.330 2.200 2.220 105,297 +0.06(+2.78%)
Mar 15, 2022 2.060 2.190 2.060 2.160 76,797 +0.07(+3.35%)
Mar 14, 2022 2.100 2.190 2.050 2.090 238,084 -0.02(-0.95%)
Mar 11, 2022 2.160 2.190 2.060 2.110 118,235 +0.00(+0.00%)
Mar 10, 2022 2.140 2.170 2.040 2.110 102,377 -0.07(-3.21%)
Mar 09, 2022 2.170 2.250 2.150 2.180 91,092 +0.04(+1.87%)
Mar 08, 2022 2.030 2.190 2.000 2.140 65,569 +0.14(+7.00%)
Mar 07, 2022 2.010 2.070 2.000 2.000 113,957 -0.03(-1.48%)
Mar 04, 2022 2.060 2.120 2.010 2.030 73,524 -0.05(-2.40%)
Mar 03, 2022 2.190 2.200 2.050 2.080 86,938 -0.07(-3.26%)
Mar 02, 2022 2.130 2.190 2.100 2.150 57,957 +0.05(+2.38%)
Mar 01, 2022 2.180 2.200 2.100 2.100 103,720 -0.07(-3.23%)
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%)
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.