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

Paysign Inc (NQ: PAYS )

4.860 -0.100 (-2.02%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Jul 30, 2021 2.570 2.670 2.550 2.660 213,597 +0.05(+1.92%)
Jul 29, 2021 2.740 2.760 2.580 2.610 120,638 -0.04(-1.51%)
Jul 28, 2021 2.500 2.687 2.490 2.650 210,001 +0.15(+6.00%)
Jul 27, 2021 2.580 2.700 2.440 2.500 275,381 -0.11(-4.21%)
Jul 26, 2021 2.720 2.740 2.590 2.610 145,986 -0.09(-3.33%)
Jul 23, 2021 2.650 2.710 2.580 2.700 201,750 +0.05(+1.89%)
Jul 22, 2021 2.690 2.730 2.610 2.650 164,251 -0.07(-2.57%)
Jul 21, 2021 2.600 2.750 2.550 2.720 209,517 +0.13(+5.02%)
Jul 20, 2021 2.540 2.710 2.510 2.590 277,179 +0.09(+3.60%)
Jul 19, 2021 2.580 2.640 2.460 2.500 450,401 -0.11(-4.21%)
Jul 16, 2021 2.680 2.707 2.610 2.610 158,741 -0.06(-2.25%)
Jul 15, 2021 2.800 2.820 2.600 2.670 257,097 -0.10(-3.61%)
Jul 14, 2021 2.810 2.850 2.760 2.770 217,390 +0.01(+0.36%)
Jul 13, 2021 2.880 2.900 2.750 2.760 288,779 -0.07(-2.47%)
Jul 12, 2021 2.900 2.900 2.810 2.830 169,803 -0.08(-2.75%)
Jul 09, 2021 2.890 2.960 2.880 2.910 123,764 +0.03(+1.04%)
Jul 08, 2021 2.800 2.900 2.770 2.880 294,375 -0.01(-0.35%)
Jul 07, 2021 3.000 3.040 2.855 2.890 517,096 -0.12(-3.99%)
Jul 06, 2021 3.110 3.150 3.000 3.010 263,276 -0.11(-3.53%)
Jul 02, 2021 3.170 3.200 3.060 3.120 236,087 -0.05(-1.58%)
Jul 01, 2021 3.190 3.240 3.100 3.170 346,060 -0.01(-0.31%)
Jun 30, 2021 3.230 3.290 3.160 3.180 158,090 -0.07(-2.15%)
Jun 29, 2021 3.310 3.350 3.200 3.250 234,500 -0.05(-1.52%)
Jun 28, 2021 3.240 3.360 3.240 3.300 257,351 +0.08(+2.48%)
Jun 25, 2021 3.150 3.250 3.130 3.220 4,154,650 +0.05(+1.58%)
Jun 24, 2021 3.170 3.200 3.100 3.170 351,146 +0.03(+0.96%)
Jun 23, 2021 3.230 3.270 3.120 3.140 374,888 -0.07(-2.18%)
Jun 22, 2021 3.160 3.260 3.100 3.210 345,564 +0.06(+1.90%)
Jun 21, 2021 3.200 3.200 3.090 3.150 470,192 -0.03(-0.94%)
Jun 18, 2021 3.290 3.300 3.160 3.180 402,561 -0.14(-4.22%)
Jun 17, 2021 3.300 3.460 3.300 3.320 263,975 +0.02(+0.61%)
Jun 16, 2021 3.440 3.450 3.300 3.300 391,534 -0.14(-4.07%)
Jun 15, 2021 3.520 3.570 3.400 3.440 216,520 -0.08(-2.27%)
Jun 14, 2021 3.630 3.730 3.500 3.520 273,240 -0.09(-2.49%)
Jun 11, 2021 3.450 3.650 3.440 3.610 216,707 +0.18(+5.25%)
Jun 10, 2021 3.460 3.530 3.400 3.430 133,832 -0.02(-0.58%)
Jun 09, 2021 3.530 3.540 3.420 3.450 135,667 -0.03(-0.86%)
Jun 08, 2021 3.430 3.560 3.420 3.480 244,355 +0.06(+1.75%)
Jun 07, 2021 3.280 3.425 3.260 3.420 299,447 +0.14(+4.27%)
Jun 04, 2021 3.310 3.335 3.280 3.280 211,305 -0.02(-0.61%)
Jun 03, 2021 3.290 3.339 3.250 3.300 230,825 -0.02(-0.60%)
Jun 02, 2021 3.390 3.390 3.290 3.320 384,765 -0.03(-0.90%)
Jun 01, 2021 3.320 3.390 3.280 3.350 184,632 +0.04(+1.21%)
May 28, 2021 3.390 3.430 3.300 3.310 170,849 -0.02(-0.60%)
May 27, 2021 3.390 3.440 3.300 3.330 291,493 -0.06(-1.77%)
May 26, 2021 3.240 3.420 3.225 3.390 186,386 +0.18(+5.61%)
May 25, 2021 3.350 3.370 3.210 3.210 238,929 -0.14(-4.18%)
May 24, 2021 3.380 3.425 3.310 3.350 227,491 +0.01(+0.30%)
May 21, 2021 3.510 3.620 3.300 3.340 380,557 -0.06(-1.76%)
May 20, 2021 3.710 3.810 3.290 3.400 528,692 -0.38(-10.05%)
May 19, 2021 3.260 3.880 3.260 3.780 984,533 +0.49(+14.89%)
May 18, 2021 3.150 3.400 3.130 3.290 255,923 +0.12(+3.79%)
May 17, 2021 3.000 3.200 2.970 3.170 586,231 +0.11(+3.59%)
May 14, 2021 3.000 3.160 2.990 3.060 592,028 +0.17(+5.88%)
May 13, 2021 3.070 3.100 2.865 2.890 539,543 -0.15(-4.93%)
May 12, 2021 3.400 3.400 2.910 3.040 1,158,119 -0.48(-13.64%)
May 11, 2021 3.370 3.580 3.250 3.520 560,820 +0.09(+2.62%)
May 10, 2021 3.550 3.570 3.410 3.430 355,197 -0.14(-3.92%)
May 07, 2021 3.570 3.645 3.520 3.570 177,111 +0.00(+0.00%)
May 06, 2021 3.680 3.700 3.510 3.570 232,205 -0.08(-2.19%)
May 05, 2021 3.720 3.811 3.620 3.650 337,743 -0.01(-0.27%)
May 04, 2021 3.790 3.790 3.470 3.660 673,606 -0.13(-3.43%)
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.