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

Paysign Inc (NQ: PAYS )

4.610 -0.060 (-1.28%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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, 2024 4.700 4.707 4.480 4.600 199,971 -0.09(-1.92%)
Apr 29, 2024 4.420 4.750 4.420 4.690 484,722 +0.28(+6.35%)
Apr 26, 2024 4.370 4.445 4.350 4.410 120,404 +0.03(+0.68%)
Apr 25, 2024 4.500 4.500 4.334 4.380 120,298 -0.12(-2.67%)
Apr 24, 2024 4.460 4.548 4.400 4.500 169,422 +0.03(+0.67%)
Apr 23, 2024 4.300 4.500 4.281 4.470 233,609 +0.19(+4.44%)
Apr 22, 2024 4.420 4.700 4.250 4.280 463,685 -0.07(-1.61%)
Apr 19, 2024 4.270 4.378 4.221 4.350 529,227 +0.08(+1.87%)
Apr 18, 2024 4.280 4.385 4.205 4.270 264,630 +0.03(+0.71%)
Apr 17, 2024 4.370 4.370 4.200 4.240 171,976 -0.08(-1.85%)
Apr 16, 2024 4.030 4.340 3.970 4.320 645,463 +0.26(+6.40%)
Apr 15, 2024 4.380 4.410 3.920 4.060 300,949 -0.30(-6.88%)
Apr 12, 2024 4.420 4.460 4.250 4.360 253,392 -0.10(-2.24%)
Apr 11, 2024 4.200 4.470 4.160 4.460 209,457 +0.26(+6.19%)
Apr 10, 2024 4.270 4.280 4.110 4.200 248,242 -0.13(-3.00%)
Apr 09, 2024 4.210 4.390 4.200 4.330 280,452 +0.13(+3.10%)
Apr 08, 2024 4.360 4.360 4.060 4.200 352,883 -0.14(-3.34%)
Apr 05, 2024 4.520 4.600 4.290 4.345 301,847 -0.19(-4.08%)
Apr 04, 2024 4.470 4.700 4.300 4.530 652,089 +0.06(+1.34%)
Apr 03, 2024 4.210 4.500 4.171 4.470 584,569 +0.22(+5.18%)
Apr 02, 2024 4.050 4.430 4.010 4.250 707,059 +0.14(+3.41%)
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.