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

Paysign Inc (NQ: PAYS )

4.745 -0.215 (-4.33%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2022 1.870 1.930 1.870 1.920 91,268 +0.06(+3.23%)
Jul 28, 2022 1.890 1.890 1.820 1.860 48,108 +0.00(+0.00%)
Jul 27, 2022 1.800 1.890 1.800 1.860 25,399 +0.05(+2.76%)
Jul 26, 2022 1.790 1.855 1.770 1.810 32,260 +0.01(+0.56%)
Jul 25, 2022 1.830 1.870 1.800 1.800 47,010 -0.05(-2.70%)
Jul 22, 2022 1.900 1.900 1.810 1.850 59,280 -0.02(-1.07%)
Jul 21, 2022 1.850 1.870 1.810 1.870 50,026 +0.05(+2.75%)
Jul 20, 2022 1.780 1.870 1.780 1.820 75,087 +0.06(+3.41%)
Jul 19, 2022 1.720 1.824 1.720 1.760 38,310 +0.04(+2.33%)
Jul 18, 2022 1.790 1.870 1.670 1.720 73,754 -0.07(-3.91%)
Jul 15, 2022 1.720 1.811 1.660 1.790 37,816 +0.12(+7.19%)
Jul 14, 2022 1.720 1.770 1.670 1.670 26,505 -0.12(-6.70%)
Jul 13, 2022 1.780 1.810 1.690 1.790 32,295 +0.02(+1.13%)
Jul 12, 2022 1.840 1.900 1.760 1.770 30,197 -0.05(-2.75%)
Jul 11, 2022 1.800 1.840 1.720 1.820 53,698 -0.01(-0.55%)
Jul 08, 2022 1.910 1.910 1.792 1.830 62,483 +0.07(+3.98%)
Jul 07, 2022 1.662 1.780 1.662 1.760 63,347 +0.04(+2.33%)
Jul 06, 2022 1.630 1.960 1.630 1.720 237,580 +0.08(+4.88%)
Jul 05, 2022 1.520 1.650 1.520 1.640 73,319 +0.11(+7.19%)
Jul 01, 2022 1.500 1.570 1.500 1.530 42,754 +0.01(+0.66%)
Jun 30, 2022 1.450 1.570 1.450 1.520 41,786 +0.01(+0.66%)
Jun 29, 2022 1.470 1.630 1.470 1.510 40,346 +0.02(+1.34%)
Jun 28, 2022 1.620 1.650 1.460 1.490 86,174 -0.10(-6.29%)
Jun 27, 2022 1.580 1.640 1.570 1.590 38,149 +0.00(+0.00%)
Jun 24, 2022 1.600 1.650 1.570 1.590 43,221 +0.02(+1.27%)
Jun 23, 2022 1.550 1.610 1.510 1.570 19,584 +0.01(+0.64%)
Jun 22, 2022 1.460 1.570 1.460 1.560 29,439 +0.04(+2.63%)
Jun 21, 2022 1.490 1.560 1.460 1.520 70,739 +0.04(+2.70%)
Jun 17, 2022 1.460 1.520 1.420 1.480 200,592 +0.00(+0.00%)
Jun 16, 2022 1.500 1.520 1.450 1.480 56,753 -0.06(-3.90%)
Jun 15, 2022 1.540 1.615 1.516 1.540 28,494 +0.03(+1.99%)
Jun 14, 2022 1.490 1.570 1.490 1.510 38,539 +0.02(+1.34%)
Jun 13, 2022 1.570 1.595 1.465 1.490 81,534 -0.15(-9.15%)
Jun 10, 2022 1.710 1.720 1.630 1.640 144,138 -0.14(-7.61%)
Jun 09, 2022 1.820 1.850 1.770 1.775 70,894 -0.05(-2.47%)
Jun 08, 2022 1.760 1.856 1.730 1.820 84,110 +0.01(+0.55%)
Jun 07, 2022 1.640 1.868 1.640 1.810 105,720 +0.12(+7.10%)
Jun 06, 2022 1.740 1.800 1.670 1.690 73,734 -0.05(-2.87%)
Jun 03, 2022 1.650 1.740 1.650 1.740 96,930 +0.10(+6.10%)
Jun 02, 2022 1.550 1.640 1.540 1.640 101,415 +0.11(+7.19%)
Jun 01, 2022 1.530 1.550 1.466 1.530 116,156 +0.00(+0.00%)
May 31, 2022 1.500 1.640 1.450 1.530 317,698 +0.14(+10.07%)
May 27, 2022 1.320 1.390 1.320 1.390 39,532 +0.07(+5.30%)
May 26, 2022 1.280 1.360 1.271 1.320 125,970 +0.04(+3.13%)
May 25, 2022 1.260 1.320 1.260 1.280 89,554 +0.00(+0.00%)
May 24, 2022 1.390 1.390 1.253 1.280 99,852 -0.08(-5.88%)
May 23, 2022 1.390 1.430 1.360 1.360 98,765 -0.04(-2.86%)
May 20, 2022 1.420 1.450 1.330 1.400 123,552 -0.01(-0.71%)
May 19, 2022 1.360 1.450 1.300 1.410 116,190 +0.00(+0.00%)
May 18, 2022 1.380 1.550 1.350 1.410 204,921 -0.04(-2.76%)
May 17, 2022 1.400 1.480 1.280 1.450 152,788 +0.11(+8.21%)
May 16, 2022 1.400 1.530 1.260 1.340 227,804 -0.08(-5.63%)
May 13, 2022 1.290 1.470 1.260 1.420 271,625 +0.18(+14.52%)
May 12, 2022 1.480 1.480 1.150 1.240 484,225 -0.24(-16.22%)
May 11, 2022 1.650 1.750 1.470 1.480 156,904 -0.20(-11.90%)
May 10, 2022 1.540 1.690 1.540 1.680 93,453 +0.14(+9.09%)
May 09, 2022 1.730 1.730 1.530 1.540 159,039 -0.21(-12.00%)
May 06, 2022 1.780 1.790 1.726 1.750 43,223 -0.04(-2.23%)
May 05, 2022 1.840 1.850 1.780 1.790 29,098 -0.08(-4.28%)
May 04, 2022 1.920 1.920 1.802 1.870 45,479 -0.02(-1.06%)
May 03, 2022 1.900 1.935 1.835 1.890 34,336 +0.02(+1.07%)
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.