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 (%)
May 31, 2022 1.500 1.640 1.450 1.530 317,698 +0.14(+10.07%)
May 27, 2022 1.320 1.390 1.320 1.390 39,532 +0.07(+5.30%)
May 26, 2022 1.280 1.360 1.271 1.320 125,970 +0.04(+3.13%)
May 25, 2022 1.260 1.320 1.260 1.280 89,554 +0.00(+0.00%)
May 24, 2022 1.390 1.390 1.253 1.280 99,852 -0.08(-5.88%)
May 23, 2022 1.390 1.430 1.360 1.360 98,765 -0.04(-2.86%)
May 20, 2022 1.420 1.450 1.330 1.400 123,552 -0.01(-0.71%)
May 19, 2022 1.360 1.450 1.300 1.410 116,190 +0.00(+0.00%)
May 18, 2022 1.380 1.550 1.350 1.410 204,921 -0.04(-2.76%)
May 17, 2022 1.400 1.480 1.280 1.450 152,788 +0.11(+8.21%)
May 16, 2022 1.400 1.530 1.260 1.340 227,804 -0.08(-5.63%)
May 13, 2022 1.290 1.470 1.260 1.420 271,625 +0.18(+14.52%)
May 12, 2022 1.480 1.480 1.150 1.240 484,225 -0.24(-16.22%)
May 11, 2022 1.650 1.750 1.470 1.480 156,904 -0.20(-11.90%)
May 10, 2022 1.540 1.690 1.540 1.680 93,453 +0.14(+9.09%)
May 09, 2022 1.730 1.730 1.530 1.540 159,039 -0.21(-12.00%)
May 06, 2022 1.780 1.790 1.726 1.750 43,223 -0.04(-2.23%)
May 05, 2022 1.840 1.850 1.780 1.790 29,098 -0.08(-4.28%)
May 04, 2022 1.920 1.920 1.802 1.870 45,479 -0.02(-1.06%)
May 03, 2022 1.900 1.935 1.835 1.890 34,336 +0.02(+1.07%)
May 02, 2022 1.880 1.920 1.850 1.870 53,887 +0.00(+0.00%)
Apr 29, 2022 1.870 1.920 1.820 1.870 58,275 +0.01(+0.54%)
Apr 28, 2022 1.780 1.919 1.780 1.860 48,663 +0.03(+1.64%)
Apr 27, 2022 1.900 1.950 1.780 1.830 130,557 -0.07(-3.68%)
Apr 26, 2022 1.980 2.000 1.840 1.900 139,943 -0.03(-1.55%)
Apr 25, 2022 1.760 2.000 1.690 1.930 446,767 +0.23(+13.53%)
Apr 22, 2022 1.800 1.850 1.690 1.700 172,736 -0.10(-5.56%)
Apr 21, 2022 1.900 1.900 1.770 1.800 38,597 -0.08(-4.26%)
Apr 20, 2022 1.820 1.940 1.820 1.880 70,576 +0.07(+3.87%)
Apr 19, 2022 1.750 1.840 1.740 1.810 37,681 +0.05(+2.84%)
Apr 18, 2022 1.850 1.865 1.740 1.760 114,417 -0.08(-4.35%)
Apr 14, 2022 1.870 1.880 1.820 1.840 129,169 -0.02(-1.08%)
Apr 13, 2022 1.860 1.870 1.800 1.860 99,434 +0.00(+0.00%)
Apr 12, 2022 1.830 1.870 1.800 1.860 101,197 +0.03(+1.64%)
Apr 11, 2022 1.810 1.860 1.800 1.830 72,738 +0.00(+0.00%)
Apr 08, 2022 1.890 1.920 1.830 1.830 173,892 -0.05(-2.66%)
Apr 07, 2022 2.000 2.000 1.880 1.880 96,349 -0.11(-5.53%)
Apr 06, 2022 2.020 2.040 1.940 1.990 224,334 -0.01(-0.50%)
Apr 05, 2022 2.040 2.060 1.990 2.000 55,269 -0.04(-1.96%)
Apr 04, 2022 1.980 2.050 1.980 2.040 55,454 +0.07(+3.55%)
Apr 01, 2022 1.970 2.041 1.970 1.970 51,541 +0.00(+0.00%)
Mar 31, 2022 1.980 2.040 1.960 1.970 61,698 -0.03(-1.50%)
Mar 30, 2022 2.040 2.120 1.990 2.000 197,872 -0.06(-2.91%)
Mar 29, 2022 1.950 2.130 1.920 2.060 232,235 +0.16(+8.42%)
Mar 28, 2022 1.900 1.900 1.880 1.900 129,579 -0.01(-0.52%)
Mar 25, 2022 1.930 1.940 1.860 1.910 216,145 -0.01(-0.52%)
Mar 24, 2022 2.090 2.116 1.810 1.920 994,646 -0.22(-10.28%)
Mar 23, 2022 2.300 2.323 2.050 2.140 530,483 -0.36(-14.40%)
Mar 22, 2022 2.310 2.500 2.285 2.500 630,042 +0.21(+9.17%)
Mar 21, 2022 2.360 2.369 2.256 2.290 71,600 -0.07(-2.97%)
Mar 18, 2022 2.230 2.390 2.230 2.360 144,425 +0.09(+3.96%)
Mar 17, 2022 2.190 2.300 2.190 2.270 116,771 +0.05(+2.25%)
Mar 16, 2022 2.200 2.330 2.200 2.220 105,297 +0.06(+2.78%)
Mar 15, 2022 2.060 2.190 2.060 2.160 76,797 +0.07(+3.35%)
Mar 14, 2022 2.100 2.190 2.050 2.090 238,084 -0.02(-0.95%)
Mar 11, 2022 2.160 2.190 2.060 2.110 118,235 +0.00(+0.00%)
Mar 10, 2022 2.140 2.170 2.040 2.110 102,377 -0.07(-3.21%)
Mar 09, 2022 2.170 2.250 2.150 2.180 91,092 +0.04(+1.87%)
Mar 08, 2022 2.030 2.190 2.000 2.140 65,569 +0.14(+7.00%)
Mar 07, 2022 2.010 2.070 2.000 2.000 113,957 -0.03(-1.48%)
Mar 04, 2022 2.060 2.120 2.010 2.030 73,524 -0.05(-2.40%)
Mar 03, 2022 2.190 2.200 2.050 2.080 86,938 -0.07(-3.26%)
Mar 02, 2022 2.130 2.190 2.100 2.150 57,957 +0.05(+2.38%)
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.