Indicators

Paysign Inc (NQ: PAYS )

4.240 +0.020 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.080	5.150	4.820	4.890	1,437,528	-0.13(-2.59%)
Nov 27, 2020	5.050	5.050	4.840	5.020	333,100	+0.02(+0.40%)
Nov 25, 2020	5.020	5.100	4.790	5.000	477,100	-0.05(-0.99%)
Nov 24, 2020	4.860	5.146	4.830	5.050	754,129	+0.20(+4.12%)
Nov 23, 2020	4.770	4.880	4.610	4.850	847,595	+0.29(+6.36%)
Nov 20, 2020	4.500	4.840	4.440	4.560	1,392,700	+0.06(+1.33%)
Nov 19, 2020	4.250	4.510	4.100	4.500	2,459,289	+0.30(+7.14%)
Nov 18, 2020	4.130	4.370	3.840	4.200	6,331,569	-1.94(-31.60%)
Nov 17, 2020	5.740	6.140	5.720	6.140	1,009,351	+0.40(+6.97%)
Nov 16, 2020	5.670	5.740	5.500	5.740	310,772	+0.30(+5.51%)
Nov 13, 2020	5.500	5.560	5.274	5.440	220,200	-0.01(-0.18%)
Nov 12, 2020	5.500	5.600	5.400	5.450	146,340	-0.12(-2.15%)
Nov 11, 2020	5.740	5.740	5.360	5.570	308,415	-0.12(-2.11%)
Nov 10, 2020	5.620	5.780	5.540	5.690	257,413	+0.10(+1.79%)
Nov 09, 2020	5.490	5.680	5.450	5.590	355,200	+0.33(+6.27%)
Nov 06, 2020	5.220	5.380	5.023	5.260	185,700	-0.05(-0.94%)
Nov 05, 2020	5.350	5.380	5.220	5.310	164,660	+0.03(+0.57%)
Nov 04, 2020	5.190	5.340	5.030	5.280	271,936	+0.12(+2.33%)
Nov 03, 2020	4.950	5.275	4.950	5.160	222,988	+0.22(+4.45%)

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.