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

Paysign Inc (NQ: PAYS )

4.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 2.270 2.350 2.240 2.250 105,730 -0.01(-0.44%)
Aug 30, 2023 2.200 2.280 2.177 2.260 111,088 +0.07(+3.20%)
Aug 29, 2023 2.140 2.200 2.110 2.190 123,168 +0.05(+2.34%)
Aug 28, 2023 2.050 2.170 2.050 2.140 117,395 +0.09(+4.39%)
Aug 25, 2023 2.000 2.080 2.000 2.050 88,336 +0.03(+1.74%)
Aug 24, 2023 2.080 2.100 1.980 2.015 115,600 -0.08(-4.05%)
Aug 23, 2023 2.000 2.120 1.960 2.100 137,948 +0.12(+6.06%)
Aug 22, 2023 2.020 2.022 1.950 1.980 114,259 -0.06(-2.94%)
Aug 21, 2023 2.030 2.100 1.970 2.040 162,083 +0.03(+1.49%)
Aug 18, 2023 1.960 2.040 1.940 2.010 100,894 +0.06(+3.08%)
Aug 17, 2023 1.940 1.971 1.880 1.950 82,360 +0.03(+1.56%)
Aug 16, 2023 1.940 2.000 1.895 1.920 116,140 -0.02(-1.03%)
Aug 15, 2023 1.970 1.978 1.930 1.940 80,005 -0.04(-2.02%)
Aug 14, 2023 2.030 2.030 1.950 1.980 111,918 -0.05(-2.46%)
Aug 11, 2023 1.950 2.070 1.930 2.030 128,511 +0.08(+4.10%)
Aug 10, 2023 2.040 2.040 1.880 1.950 239,145 -0.04(-2.01%)
Aug 09, 2023 1.860 2.080 1.850 1.990 503,704 +0.14(+7.57%)
Aug 08, 2023 1.880 1.900 1.840 1.850 155,917 -0.02(-1.07%)
Aug 07, 2023 1.880 1.925 1.850 1.870 100,103 -0.03(-1.58%)
Aug 04, 2023 1.800 1.900 1.800 1.900 208,941 +0.12(+6.74%)
Aug 03, 2023 1.760 1.810 1.740 1.780 252,329 -0.02(-1.11%)
Aug 02, 2023 1.870 1.880 1.780 1.800 269,373 -0.08(-4.26%)
Aug 01, 2023 1.920 1.980 1.850 1.880 244,419 -0.04(-2.08%)
Jul 31, 2023 2.000 2.000 1.910 1.920 139,067 -0.05(-2.54%)
Jul 28, 2023 2.000 2.030 1.940 1.970 84,937 -0.01(-0.51%)
Jul 27, 2023 2.020 2.030 1.970 1.980 79,107 -0.02(-1.00%)
Jul 26, 2023 2.010 2.050 1.970 2.000 94,327 +0.01(+0.50%)
Jul 25, 2023 2.050 2.085 1.980 1.990 94,229 -0.06(-2.93%)
Jul 24, 2023 2.100 2.130 2.030 2.050 71,910 +0.00(+0.00%)
Jul 21, 2023 2.070 2.100 2.030 2.050 125,509 +0.00(+0.00%)
Jul 20, 2023 2.050 2.090 2.030 2.050 123,967 +0.00(+0.00%)
Jul 19, 2023 2.070 2.100 2.012 2.050 95,906 -0.04(-1.91%)
Jul 18, 2023 2.100 2.190 2.060 2.090 140,314 -0.03(-1.42%)
Jul 17, 2023 2.260 2.280 2.100 2.120 147,871 -0.11(-4.93%)
Jul 14, 2023 2.320 2.320 2.220 2.230 59,039 -0.10(-4.29%)
Jul 13, 2023 2.310 2.360 2.280 2.330 80,483 +0.05(+2.19%)
Jul 12, 2023 2.350 2.350 2.250 2.280 146,463 -0.02(-0.87%)
Jul 11, 2023 2.370 2.423 2.280 2.300 118,411 -0.09(-3.77%)
Jul 10, 2023 2.310 2.440 2.300 2.390 83,539 +0.03(+1.27%)
Jul 07, 2023 2.350 2.380 2.320 2.360 152,043 +0.02(+0.85%)
Jul 06, 2023 2.380 2.380 2.300 2.340 195,197 -0.04(-1.68%)
Jul 05, 2023 2.450 2.460 2.360 2.380 72,342 -0.09(-3.64%)
Jul 03, 2023 2.430 2.480 2.370 2.470 126,621 +0.02(+0.82%)
Jun 30, 2023 2.470 2.490 2.430 2.450 76,339 +0.00(+0.00%)
Jun 29, 2023 2.440 2.500 2.420 2.450 67,430 +0.01(+0.41%)
Jun 28, 2023 2.430 2.480 2.400 2.440 279,964 +0.03(+1.24%)
Jun 27, 2023 2.400 2.480 2.360 2.410 104,546 +0.02(+0.84%)
Jun 26, 2023 2.460 2.500 2.310 2.390 196,209 -0.09(-3.63%)
Jun 23, 2023 2.470 2.500 2.395 2.480 3,779,675 +0.00(+0.00%)
Jun 22, 2023 2.500 2.540 2.470 2.480 176,101 -0.03(-1.20%)
Jun 21, 2023 2.460 2.550 2.430 2.510 300,995 +0.03(+1.21%)
Jun 20, 2023 2.460 2.570 2.450 2.480 137,824 +0.01(+0.40%)
Jun 16, 2023 2.520 2.570 2.430 2.470 157,829 -0.03(-1.20%)
Jun 15, 2023 2.460 2.500 2.430 2.500 192,493 +0.06(+2.46%)
Jun 14, 2023 2.530 2.570 2.430 2.440 136,057 -0.12(-4.69%)
Jun 13, 2023 2.590 2.710 2.540 2.560 253,299 +0.00(+0.00%)
Jun 12, 2023 2.660 2.720 2.520 2.560 181,314 -0.08(-3.03%)
Jun 09, 2023 2.610 2.670 2.530 2.640 159,320 +0.06(+2.33%)
Jun 08, 2023 2.660 2.700 2.550 2.580 139,328 -0.07(-2.64%)
Jun 07, 2023 2.740 2.750 2.560 2.650 148,195 -0.05(-1.85%)
Jun 06, 2023 2.580 2.740 2.580 2.700 385,575 +0.12(+4.45%)
Jun 05, 2023 2.570 2.680 2.500 2.585 308,511 +0.02(+0.98%)
Jun 02, 2023 2.520 2.680 2.470 2.560 229,769 +0.06(+2.40%)
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.