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 (%)
Jan 31, 2024 3.100 3.130 2.980 3.070 219,510 +0.01(+0.33%)
Jan 30, 2024 3.000 3.120 2.950 3.060 118,793 +0.09(+3.03%)
Jan 29, 2024 3.150 3.150 2.800 2.970 209,812 -0.14(-4.50%)
Jan 26, 2024 2.910 3.350 2.910 3.110 751,211 +0.25(+8.74%)
Jan 25, 2024 2.840 2.870 2.790 2.860 76,869 +0.02(+0.70%)
Jan 24, 2024 2.790 2.850 2.760 2.840 130,654 +0.09(+3.27%)
Jan 23, 2024 2.720 2.799 2.650 2.750 107,239 +0.11(+4.17%)
Jan 22, 2024 2.540 2.670 2.510 2.640 72,177 +0.14(+5.60%)
Jan 19, 2024 2.580 2.590 2.484 2.500 52,340 -0.06(-2.34%)
Jan 18, 2024 2.570 2.590 2.515 2.560 57,678 -0.01(-0.39%)
Jan 17, 2024 2.540 2.575 2.502 2.570 117,660 +0.01(+0.39%)
Jan 16, 2024 2.560 2.590 2.530 2.560 74,633 +0.00(+0.00%)
Jan 12, 2024 2.650 2.680 2.550 2.560 68,596 -0.06(-2.29%)
Jan 11, 2024 2.620 2.630 2.550 2.620 109,492 -0.01(-0.38%)
Jan 10, 2024 2.550 2.630 2.550 2.630 51,712 +0.07(+2.73%)
Jan 09, 2024 2.470 2.590 2.400 2.560 107,123 -0.09(-3.40%)
Jan 08, 2024 2.550 2.660 2.550 2.650 79,782 +0.08(+3.11%)
Jan 05, 2024 2.560 2.630 2.540 2.570 190,338 +0.00(+0.00%)
Jan 04, 2024 2.670 2.680 2.530 2.570 78,437 -0.06(-2.28%)
Jan 03, 2024 2.700 2.750 2.630 2.630 92,861 -0.04(-1.50%)
Jan 02, 2024 2.790 2.790 2.600 2.670 88,153 -0.13(-4.64%)
Dec 29, 2023 2.770 2.820 2.730 2.800 82,313 +0.02(+0.72%)
Dec 28, 2023 2.750 2.800 2.710 2.780 180,241 +0.01(+0.36%)
Dec 27, 2023 2.650 2.840 2.650 2.770 200,918 +0.10(+3.75%)
Dec 26, 2023 2.690 2.700 2.640 2.670 73,573 -0.01(-0.37%)
Dec 22, 2023 2.730 2.740 2.650 2.680 80,610 -0.02(-0.74%)
Dec 21, 2023 2.660 2.750 2.606 2.700 88,066 +0.09(+3.45%)
Dec 20, 2023 2.600 2.740 2.538 2.610 201,095 -0.01(-0.38%)
Dec 19, 2023 2.570 2.680 2.520 2.620 110,422 +0.06(+2.14%)
Dec 18, 2023 2.570 2.615 2.520 2.565 79,976 +0.02(+0.59%)
Dec 15, 2023 2.760 2.760 2.530 2.550 343,078 -0.17(-6.25%)
Dec 14, 2023 2.600 2.780 2.600 2.720 162,279 +0.17(+6.67%)
Dec 13, 2023 2.490 2.560 2.440 2.550 252,531 +0.09(+3.66%)
Dec 12, 2023 2.490 2.510 2.420 2.460 73,156 -0.01(-0.40%)
Dec 11, 2023 2.430 2.510 2.410 2.470 65,224 +0.04(+1.65%)
Dec 08, 2023 2.350 2.485 2.350 2.430 57,282 +0.08(+3.40%)
Dec 07, 2023 2.290 2.370 2.290 2.350 51,222 +0.04(+1.73%)
Dec 06, 2023 2.290 2.410 2.230 2.310 161,040 +0.02(+0.87%)
Dec 05, 2023 2.290 2.350 2.246 2.290 51,407 -0.02(-0.65%)
Dec 04, 2023 2.370 2.370 2.220 2.305 69,055 -0.06(-2.54%)
Dec 01, 2023 2.330 2.400 2.330 2.365 69,915 +0.02(+0.64%)
Nov 30, 2023 2.380 2.400 2.320 2.350 45,740 -0.02(-0.84%)
Nov 29, 2023 2.410 2.480 2.360 2.370 81,970 +0.00(+0.00%)
Nov 28, 2023 2.400 2.418 2.370 2.370 86,761 -0.02(-0.84%)
Nov 27, 2023 2.370 2.440 2.340 2.390 191,687 -0.02(-0.83%)
Nov 24, 2023 2.340 2.450 2.340 2.410 32,310 +0.07(+2.99%)
Nov 22, 2023 2.400 2.430 2.320 2.340 77,137 -0.06(-2.50%)
Nov 21, 2023 2.380 2.455 2.380 2.400 62,216 -0.03(-1.23%)
Nov 20, 2023 2.400 2.450 2.350 2.430 90,707 -0.01(-0.41%)
Nov 17, 2023 2.450 2.485 2.410 2.440 100,576 +0.04(+1.67%)
Nov 16, 2023 2.440 2.440 2.350 2.400 156,675 -0.05(-2.04%)
Nov 15, 2023 2.480 2.530 2.450 2.450 91,637 -0.03(-1.21%)
Nov 14, 2023 2.500 2.530 2.460 2.480 121,330 +0.06(+2.48%)
Nov 13, 2023 2.440 2.480 2.310 2.420 105,143 -0.00(-0.21%)
Nov 10, 2023 2.230 2.490 2.201 2.425 144,090 +0.22(+10.23%)
Nov 09, 2023 2.300 2.360 2.114 2.200 87,668 -0.15(-6.38%)
Nov 08, 2023 2.250 2.370 2.150 2.350 191,812 +0.28(+13.53%)
Nov 07, 2023 1.940 2.080 1.940 2.070 86,531 +0.08(+4.02%)
Nov 06, 2023 1.990 2.000 1.950 1.990 99,196 +0.01(+0.76%)
Nov 03, 2023 1.960 1.990 1.950 1.975 109,213 +0.06(+2.86%)
Nov 02, 2023 1.850 1.920 1.820 1.920 70,861 +0.12(+6.67%)
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.