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

Paysign Inc (NQ: PAYS )

4.890 -0.070 (-1.41%)
Streaming Delayed Price Updated: 12:40 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 (%)
Jun 30, 2020 9.400 9.900 9.060 9.710 854,229 +0.26(+2.75%)
Jun 29, 2020 10.35 10.51 9.280 9.450 877,732 -0.73(-7.17%)
Jun 26, 2020 10.01 10.40 8.690 10.18 2,466,000 -0.42(-3.96%)
Jun 25, 2020 7.480 10.93 7.480 10.60 10,195,704 +2.87(+37.13%)
Jun 24, 2020 8.000 8.170 7.550 7.730 583,398 -0.40(-4.98%)
Jun 23, 2020 7.840 8.490 7.840 8.135 652,549 +0.42(+5.38%)
Jun 22, 2020 8.030 8.250 7.610 7.720 638,116 -0.29(-3.62%)
Jun 19, 2020 7.830 8.600 7.830 8.010 1,038,200 +0.30(+3.96%)
Jun 18, 2020 7.500 7.750 7.370 7.705 404,171 +0.12(+1.52%)
Jun 17, 2020 7.860 7.980 7.540 7.590 339,756 -0.21(-2.69%)
Jun 16, 2020 7.870 7.960 7.580 7.800 414,232 +0.23(+3.11%)
Jun 15, 2020 7.120 7.670 7.020 7.565 399,316 +0.25(+3.35%)
Jun 12, 2020 7.400 7.620 7.133 7.320 279,800 +0.18(+2.52%)
Jun 11, 2020 7.630 7.720 7.060 7.140 601,666 -0.84(-10.53%)
Jun 10, 2020 8.270 8.300 7.830 7.980 451,795 -0.26(-3.16%)
Jun 09, 2020 8.150 8.380 7.970 8.240 408,578 -0.02(-0.24%)
Jun 08, 2020 8.300 8.450 8.080 8.260 447,519 +0.12(+1.47%)
Jun 05, 2020 7.680 8.420 7.680 8.140 693,000 +0.57(+7.53%)
Jun 04, 2020 7.610 7.900 7.450 7.570 410,569 -0.01(-0.13%)
Jun 03, 2020 7.380 7.950 7.240 7.580 671,503 +0.19(+2.57%)
Jun 02, 2020 6.950 7.540 6.920 7.390 474,609 +0.35(+4.97%)
Jun 01, 2020 7.220 7.418 7.010 7.040 396,670 -0.18(-2.49%)
May 29, 2020 6.990 7.220 6.830 7.220 388,300 +0.17(+2.41%)
May 28, 2020 7.290 7.290 6.990 7.050 330,391 -0.14(-1.95%)
May 27, 2020 7.430 7.470 7.010 7.190 403,045 -0.19(-2.57%)
May 26, 2020 7.240 7.690 7.160 7.380 963,915 +0.24(+3.36%)
May 22, 2020 7.130 7.180 6.850 7.140 379,100 +0.04(+0.56%)
May 21, 2020 7.080 7.200 6.920 7.100 329,421 +0.00(+0.00%)
May 20, 2020 7.390 7.580 7.050 7.100 348,615 -0.36(-4.83%)
May 19, 2020 7.260 7.700 7.090 7.460 443,146 +0.18(+2.47%)
May 18, 2020 7.350 7.430 6.740 7.280 485,760 +0.10(+1.32%)
May 15, 2020 7.100 7.700 7.010 7.185 567,800 -0.15(-1.98%)
May 14, 2020 6.390 7.430 6.300 7.330 738,580 +0.79(+12.08%)
May 13, 2020 7.000 7.025 6.470 6.540 732,378 -0.57(-8.02%)
May 12, 2020 7.560 7.630 7.020 7.110 640,179 -0.33(-4.44%)
May 11, 2020 7.740 8.000 7.410 7.440 535,388 -0.28(-3.63%)
May 08, 2020 8.550 8.580 7.680 7.720 820,300 -0.62(-7.43%)
May 07, 2020 8.260 8.630 8.150 8.340 739,570 +0.17(+2.08%)
May 06, 2020 7.900 8.240 7.750 8.170 528,485 +0.38(+4.88%)
May 05, 2020 7.930 8.190 7.710 7.790 614,499 +0.02(+0.26%)
May 04, 2020 7.990 8.150 7.590 7.770 570,586 -0.40(-4.90%)
May 01, 2020 8.270 8.540 7.910 8.170 609,500 -0.43(-5.00%)
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.