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

Paysign Inc (NQ: PAYS )

4.920 +0.010 (+0.20%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 20, 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, 2021 2.500 2.510 2.425 2.490 174,033 +0.01(+0.40%)
Aug 30, 2021 2.510 2.560 2.480 2.480 118,085 -0.04(-1.59%)
Aug 27, 2021 2.560 2.560 2.480 2.520 117,795 -0.03(-1.18%)
Aug 26, 2021 2.500 2.550 2.460 2.550 131,747 +0.05(+2.00%)
Aug 25, 2021 2.620 2.620 2.500 2.500 157,584 -0.11(-4.21%)
Aug 24, 2021 2.610 2.645 2.580 2.610 121,091 +0.03(+1.16%)
Aug 23, 2021 2.540 2.650 2.540 2.580 155,541 +0.04(+1.57%)
Aug 20, 2021 2.540 2.610 2.520 2.540 198,107 +0.00(+0.00%)
Aug 19, 2021 2.650 2.720 2.480 2.540 263,831 +0.07(+2.83%)
Aug 18, 2021 2.500 2.550 2.380 2.470 178,134 -0.04(-1.59%)
Aug 17, 2021 2.610 2.610 2.470 2.510 116,008 -0.11(-4.20%)
Aug 16, 2021 2.670 2.690 2.530 2.620 110,628 -0.04(-1.50%)
Aug 13, 2021 2.740 2.750 2.630 2.660 172,257 -0.06(-2.21%)
Aug 12, 2021 2.570 2.740 2.520 2.720 340,026 +0.26(+10.57%)
Aug 11, 2021 2.520 2.580 2.380 2.460 289,529 -0.02(-0.81%)
Aug 10, 2021 2.550 2.550 2.450 2.480 196,679 -0.04(-1.59%)
Aug 09, 2021 2.470 2.590 2.463 2.520 113,565 +0.05(+2.02%)
Aug 06, 2021 2.510 2.510 2.420 2.470 118,946 +0.01(+0.41%)
Aug 05, 2021 2.400 2.470 2.376 2.460 118,475 +0.03(+1.23%)
Aug 04, 2021 2.410 2.480 2.410 2.430 134,922 +0.00(+0.00%)
Aug 03, 2021 2.600 2.600 2.410 2.430 362,399 -0.19(-7.25%)
Aug 02, 2021 2.720 2.760 2.600 2.620 112,168 -0.04(-1.50%)
Jul 30, 2021 2.570 2.670 2.550 2.660 213,597 +0.05(+1.92%)
Jul 29, 2021 2.740 2.760 2.580 2.610 120,638 -0.04(-1.51%)
Jul 28, 2021 2.500 2.687 2.490 2.650 210,001 +0.15(+6.00%)
Jul 27, 2021 2.580 2.700 2.440 2.500 275,381 -0.11(-4.21%)
Jul 26, 2021 2.720 2.740 2.590 2.610 145,986 -0.09(-3.33%)
Jul 23, 2021 2.650 2.710 2.580 2.700 201,750 +0.05(+1.89%)
Jul 22, 2021 2.690 2.730 2.610 2.650 164,251 -0.07(-2.57%)
Jul 21, 2021 2.600 2.750 2.550 2.720 209,517 +0.13(+5.02%)
Jul 20, 2021 2.540 2.710 2.510 2.590 277,179 +0.09(+3.60%)
Jul 19, 2021 2.580 2.640 2.460 2.500 450,401 -0.11(-4.21%)
Jul 16, 2021 2.680 2.707 2.610 2.610 158,741 -0.06(-2.25%)
Jul 15, 2021 2.800 2.820 2.600 2.670 257,097 -0.10(-3.61%)
Jul 14, 2021 2.810 2.850 2.760 2.770 217,390 +0.01(+0.36%)
Jul 13, 2021 2.880 2.900 2.750 2.760 288,779 -0.07(-2.47%)
Jul 12, 2021 2.900 2.900 2.810 2.830 169,803 -0.08(-2.75%)
Jul 09, 2021 2.890 2.960 2.880 2.910 123,764 +0.03(+1.04%)
Jul 08, 2021 2.800 2.900 2.770 2.880 294,375 -0.01(-0.35%)
Jul 07, 2021 3.000 3.040 2.855 2.890 517,096 -0.12(-3.99%)
Jul 06, 2021 3.110 3.150 3.000 3.010 263,276 -0.11(-3.53%)
Jul 02, 2021 3.170 3.200 3.060 3.120 236,087 -0.05(-1.58%)
Jul 01, 2021 3.190 3.240 3.100 3.170 346,060 -0.01(-0.31%)
Jun 30, 2021 3.230 3.290 3.160 3.180 158,090 -0.07(-2.15%)
Jun 29, 2021 3.310 3.350 3.200 3.250 234,500 -0.05(-1.52%)
Jun 28, 2021 3.240 3.360 3.240 3.300 257,351 +0.08(+2.48%)
Jun 25, 2021 3.150 3.250 3.130 3.220 4,154,650 +0.05(+1.58%)
Jun 24, 2021 3.170 3.200 3.100 3.170 351,146 +0.03(+0.96%)
Jun 23, 2021 3.230 3.270 3.120 3.140 374,888 -0.07(-2.18%)
Jun 22, 2021 3.160 3.260 3.100 3.210 345,564 +0.06(+1.90%)
Jun 21, 2021 3.200 3.200 3.090 3.150 470,192 -0.03(-0.94%)
Jun 18, 2021 3.290 3.300 3.160 3.180 402,561 -0.14(-4.22%)
Jun 17, 2021 3.300 3.460 3.300 3.320 263,975 +0.02(+0.61%)
Jun 16, 2021 3.440 3.450 3.300 3.300 391,534 -0.14(-4.07%)
Jun 15, 2021 3.520 3.570 3.400 3.440 216,520 -0.08(-2.27%)
Jun 14, 2021 3.630 3.730 3.500 3.520 273,240 -0.09(-2.49%)
Jun 11, 2021 3.450 3.650 3.440 3.610 216,707 +0.18(+5.25%)
Jun 10, 2021 3.460 3.530 3.400 3.430 133,832 -0.02(-0.58%)
Jun 09, 2021 3.530 3.540 3.420 3.450 135,667 -0.03(-0.86%)
Jun 08, 2021 3.430 3.560 3.420 3.480 244,355 +0.06(+1.75%)
Jun 07, 2021 3.280 3.425 3.260 3.420 299,447 +0.14(+4.27%)
Jun 04, 2021 3.310 3.335 3.280 3.280 211,305 -0.02(-0.61%)
Jun 03, 2021 3.290 3.339 3.250 3.300 230,825 -0.02(-0.60%)
Jun 02, 2021 3.390 3.390 3.290 3.320 384,765 -0.03(-0.90%)
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.