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

Paysign Inc (NQ: PAYS )

4.349 +0.079 (+1.85%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 19, 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 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%)
Apr 01, 2024 3.740 4.280 3.710 4.110 1,299,243 +0.45(+12.30%)
Mar 28, 2024 4.050 3.572 3.570 3.660 1,486,384 -0.34(-8.50%)
Mar 27, 2024 3.810 4.530 3.770 4.000 13,256,596 +0.62(+18.34%)
Mar 26, 2024 3.330 3.470 3.330 3.380 306,596 +0.06(+1.81%)
Mar 25, 2024 3.350 3.390 3.300 3.320 122,441 +0.03(+0.91%)
Mar 22, 2024 3.250 3.340 3.160 3.290 75,485 +0.04(+1.23%)
Mar 21, 2024 3.370 3.390 3.230 3.250 126,325 -0.12(-3.56%)
Mar 20, 2024 3.260 3.370 3.210 3.370 223,627 +0.12(+3.69%)
Mar 19, 2024 3.100 3.290 3.100 3.250 126,641 +0.17(+5.52%)
Mar 18, 2024 3.120 3.150 3.050 3.080 112,683 -0.02(-0.65%)
Mar 15, 2024 2.890 3.100 2.890 3.100 276,288 +0.21(+7.27%)
Mar 14, 2024 3.040 3.090 2.860 2.890 186,675 -0.15(-4.93%)
Mar 13, 2024 3.020 3.070 2.968 3.040 93,983 +0.02(+0.66%)
Mar 12, 2024 3.020 3.030 2.970 3.020 70,226 +0.00(+0.00%)
Mar 11, 2024 2.950 3.045 2.940 3.020 102,974 +0.07(+2.37%)
Mar 08, 2024 3.140 3.250 2.930 2.950 129,455 -0.10(-3.28%)
Mar 07, 2024 2.920 3.080 2.910 3.050 169,041 +0.12(+4.10%)
Mar 06, 2024 2.880 2.930 2.830 2.930 100,025 +0.07(+2.45%)
Mar 05, 2024 2.770 2.950 2.700 2.860 102,663 +0.08(+2.88%)
Mar 04, 2024 2.930 2.930 2.730 2.780 152,361 -0.10(-3.47%)
Mar 01, 2024 3.060 3.060 2.865 2.880 161,463 -0.18(-5.88%)
Feb 29, 2024 3.110 3.150 3.020 3.060 89,753 +0.01(+0.33%)
Feb 28, 2024 3.280 3.280 3.020 3.050 72,267 -0.27(-8.13%)
Feb 27, 2024 3.300 3.340 3.290 3.320 75,154 +0.01(+0.30%)
Feb 26, 2024 3.250 3.340 3.240 3.310 148,432 +0.06(+1.85%)
Feb 23, 2024 3.240 3.270 3.202 3.250 145,323 +0.02(+0.62%)
Feb 22, 2024 3.100 3.250 3.100 3.230 262,255 +0.15(+4.87%)
Feb 21, 2024 3.010 3.110 3.010 3.080 90,797 +0.06(+1.99%)
Feb 20, 2024 3.040 3.050 2.980 3.020 113,712 -0.02(-0.66%)
Feb 16, 2024 3.090 3.090 2.950 3.040 119,017 -0.05(-1.62%)
Feb 15, 2024 2.900 3.100 2.900 3.090 86,899 +0.11(+3.69%)
Feb 14, 2024 3.010 3.025 2.910 2.980 81,114 -0.02(-0.67%)
Feb 13, 2024 3.090 3.100 2.970 3.000 146,423 -0.17(-5.36%)
Feb 12, 2024 3.110 3.210 3.110 3.170 111,203 +0.03(+0.96%)
Feb 09, 2024 3.160 3.160 3.070 3.140 113,673 -0.01(-0.32%)
Feb 08, 2024 3.240 3.260 3.150 3.150 130,141 -0.08(-2.48%)
Feb 07, 2024 3.130 3.260 3.020 3.230 303,740 +0.13(+4.19%)
Feb 06, 2024 2.900 3.120 2.900 3.100 111,973 +0.19(+6.53%)
Feb 05, 2024 2.950 2.950 2.870 2.910 130,730 -0.09(-3.00%)
Feb 02, 2024 3.060 3.109 2.830 3.000 239,144 -0.13(-4.15%)
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.