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

Paysign Inc (NQ: PAYS )

4.863 -0.097 (-1.96%)
Streaming Delayed Price Updated: 12:56 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 (%)
Apr 30, 2020 8.090 8.740 7.850 8.600 569,718 +0.25(+2.99%)
Apr 29, 2020 7.950 8.520 7.790 8.350 783,918 +0.66(+8.58%)
Apr 28, 2020 7.400 8.000 7.340 7.690 680,589 +0.38(+5.20%)
Apr 27, 2020 6.890 7.490 6.890 7.310 426,914 +0.48(+7.03%)
Apr 24, 2020 6.950 7.100 6.700 6.830 401,500 -0.12(-1.73%)
Apr 23, 2020 6.530 7.150 6.530 6.950 640,721 +0.42(+6.43%)
Apr 22, 2020 6.460 6.780 6.320 6.530 638,799 +0.22(+3.49%)
Apr 21, 2020 6.360 6.490 6.100 6.310 1,060,296 -0.26(-3.96%)
Apr 20, 2020 6.660 6.950 6.490 6.570 640,595 -0.33(-4.78%)
Apr 17, 2020 6.980 7.210 6.760 6.900 647,800 +0.14(+2.07%)
Apr 16, 2020 6.600 6.770 6.510 6.760 320,193 +0.22(+3.36%)
Apr 15, 2020 6.900 6.900 6.250 6.540 658,654 -0.73(-10.04%)
Apr 14, 2020 6.640 7.440 6.640 7.270 885,932 +0.66(+9.98%)
Apr 13, 2020 6.000 6.730 5.640 6.610 1,145,035 +0.24(+3.77%)
Apr 09, 2020 7.990 8.390 5.800 6.370 2,672,800 -1.00(-13.57%)
Apr 08, 2020 6.390 7.550 6.390 7.370 1,633,650 +1.10(+17.54%)
Apr 07, 2020 5.450 7.200 5.400 6.270 1,693,495 +1.14(+22.22%)
Apr 06, 2020 4.690 5.180 4.560 5.130 819,906 +0.62(+13.75%)
Apr 03, 2020 4.080 5.320 4.080 4.510 1,869,800 +0.48(+11.91%)
Apr 02, 2020 4.250 4.340 3.900 4.030 910,907 -0.32(-7.36%)
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.