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

Paysign Inc (NQ: PAYS )

4.910 -0.030 (-0.61%)
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, 2022 3.200 3.200 3.060 3.080 179,538 -0.05(-1.60%)
Aug 30, 2022 3.140 3.220 3.020 3.130 232,138 -0.07(-2.19%)
Aug 29, 2022 3.040 3.270 2.990 3.200 234,031 +0.12(+3.90%)
Aug 26, 2022 3.060 3.145 3.058 3.080 94,342 -0.02(-0.65%)
Aug 25, 2022 3.120 3.180 3.000 3.100 98,981 -0.02(-0.48%)
Aug 24, 2022 3.050 3.140 3.050 3.115 116,986 +0.02(+0.48%)
Aug 23, 2022 2.920 3.120 2.730 3.100 176,891 +0.18(+6.16%)
Aug 22, 2022 2.970 3.050 2.710 2.920 328,445 -0.17(-5.50%)
Aug 19, 2022 3.120 3.120 2.940 3.090 156,879 -0.03(-0.96%)
Aug 18, 2022 2.790 3.160 2.750 3.120 532,051 +0.34(+12.23%)
Aug 17, 2022 2.870 2.906 2.700 2.780 112,099 -0.09(-3.14%)
Aug 16, 2022 2.720 2.950 2.670 2.870 420,371 +0.16(+5.90%)
Aug 15, 2022 2.500 2.740 2.370 2.710 236,711 +0.23(+9.27%)
Aug 12, 2022 2.450 2.570 2.410 2.480 251,429 +0.04(+1.64%)
Aug 11, 2022 2.330 2.480 2.330 2.440 221,833 +0.13(+5.63%)
Aug 10, 2022 2.200 2.320 2.050 2.310 255,101 +0.07(+3.12%)
Aug 09, 2022 2.120 2.250 2.000 2.240 216,301 +0.09(+4.19%)
Aug 08, 2022 2.180 2.200 2.080 2.150 79,615 +0.04(+1.90%)
Aug 05, 2022 1.970 2.130 1.970 2.110 36,336 +0.07(+3.43%)
Aug 04, 2022 2.030 2.080 1.990 2.040 60,154 +0.03(+1.49%)
Aug 03, 2022 2.150 2.170 1.990 2.010 118,886 -0.14(-6.51%)
Aug 02, 2022 2.150 2.200 2.094 2.150 124,908 +0.01(+0.47%)
Aug 01, 2022 1.890 2.230 1.890 2.140 464,028 +0.22(+11.46%)
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%)
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.