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, 2023 2.520 2.625 2.400 2.400 176,607 -0.13(-5.14%)
May 30, 2023 2.760 2.840 2.530 2.530 204,701 -0.31(-10.92%)
May 26, 2023 2.780 2.910 2.765 2.840 131,123 +0.04(+1.43%)
May 25, 2023 3.020 3.020 2.770 2.800 193,774 -0.22(-7.28%)
May 24, 2023 3.090 3.110 2.980 3.020 106,492 -0.10(-3.21%)
May 23, 2023 3.200 3.300 3.120 3.120 62,863 -0.11(-3.41%)
May 22, 2023 3.380 3.450 3.200 3.230 62,677 -0.14(-4.15%)
May 19, 2023 3.340 3.420 3.290 3.370 159,596 +0.02(+0.60%)
May 18, 2023 3.370 3.425 3.285 3.350 93,773 +0.00(+0.00%)
May 17, 2023 3.180 3.410 3.180 3.350 151,660 +0.15(+4.69%)
May 16, 2023 3.150 3.245 3.100 3.200 268,629 +0.02(+0.63%)
May 15, 2023 3.170 3.270 3.160 3.180 301,594 -0.02(-0.63%)
May 12, 2023 3.260 3.358 3.100 3.200 282,917 -0.07(-2.14%)
May 11, 2023 3.250 3.300 3.100 3.270 174,162 -0.09(-2.68%)
May 10, 2023 3.320 3.380 3.305 3.360 87,375 +0.03(+0.90%)
May 09, 2023 3.280 3.390 3.270 3.330 55,324 +0.00(+0.00%)
May 08, 2023 3.380 3.440 3.300 3.330 29,411 -0.07(-2.06%)
May 05, 2023 3.400 3.430 3.320 3.400 64,237 +0.06(+1.80%)
May 04, 2023 3.360 3.390 3.300 3.340 49,447 -0.05(-1.47%)
May 03, 2023 3.350 3.470 3.350 3.390 73,827 +0.04(+1.19%)
May 02, 2023 3.370 3.460 3.330 3.350 55,644 -0.08(-2.33%)
May 01, 2023 3.400 3.550 3.380 3.430 65,390 -0.12(-3.38%)
Apr 28, 2023 3.350 3.640 3.320 3.550 162,618 +0.13(+3.80%)
Apr 27, 2023 3.460 3.520 3.390 3.420 114,612 -0.01(-0.29%)
Apr 26, 2023 3.340 3.530 3.310 3.430 71,300 +0.05(+1.48%)
Apr 25, 2023 3.530 3.550 3.380 3.380 145,631 -0.21(-5.85%)
Apr 24, 2023 3.620 3.680 3.550 3.590 65,571 +0.01(+0.28%)
Apr 21, 2023 3.550 3.640 3.460 3.580 99,749 +0.03(+0.85%)
Apr 20, 2023 3.670 3.720 3.520 3.550 153,039 -0.18(-4.83%)
Apr 19, 2023 3.730 3.750 3.660 3.730 64,402 -0.01(-0.27%)
Apr 18, 2023 3.800 3.800 3.730 3.740 84,852 -0.04(-1.06%)
Apr 17, 2023 3.660 3.790 3.610 3.780 110,061 +0.12(+3.28%)
Apr 14, 2023 3.450 3.740 3.450 3.660 176,771 +0.16(+4.57%)
Apr 13, 2023 3.600 3.700 3.400 3.500 593,863 -0.08(-2.23%)
Apr 12, 2023 3.760 3.760 3.560 3.580 175,715 -0.14(-3.76%)
Apr 11, 2023 3.630 3.750 3.600 3.720 448,923 +0.09(+2.48%)
Apr 10, 2023 3.520 3.670 3.402 3.630 111,066 +0.07(+1.97%)
Apr 06, 2023 3.430 3.610 3.430 3.560 44,281 +0.08(+2.30%)
Apr 05, 2023 3.260 3.580 3.250 3.480 109,259 -0.05(-1.42%)
Apr 04, 2023 3.750 3.750 3.530 3.530 106,127 -0.18(-4.85%)
Apr 03, 2023 3.620 3.740 3.590 3.710 107,693 +0.08(+2.20%)
Mar 31, 2023 3.610 3.710 3.570 3.630 86,175 +0.05(+1.40%)
Mar 30, 2023 3.580 3.640 3.570 3.580 88,624 +0.00(+0.00%)
Mar 29, 2023 3.630 3.650 3.520 3.580 65,584 -0.02(-0.56%)
Mar 28, 2023 3.450 3.640 3.450 3.600 90,944 +0.09(+2.56%)
Mar 27, 2023 3.810 3.850 3.420 3.510 363,987 -0.30(-7.87%)
Mar 24, 2023 3.750 3.900 3.640 3.810 163,390 +0.07(+1.87%)
Mar 23, 2023 3.760 3.980 3.670 3.740 346,552 +0.05(+1.36%)
Mar 22, 2023 3.620 3.830 3.560 3.690 317,630 +0.17(+4.83%)
Mar 21, 2023 3.570 3.630 3.440 3.520 140,489 -0.02(-0.56%)
Mar 20, 2023 3.620 3.620 3.410 3.540 178,819 -0.08(-2.21%)
Mar 17, 2023 3.710 3.760 3.610 3.620 98,445 -0.08(-2.16%)
Mar 16, 2023 3.570 3.750 3.570 3.700 84,773 +0.03(+0.82%)
Mar 15, 2023 3.920 3.920 3.560 3.670 130,739 -0.25(-6.38%)
Mar 14, 2023 3.830 3.960 3.730 3.920 245,473 +0.17(+4.53%)
Mar 13, 2023 3.540 3.800 3.440 3.750 190,747 +0.21(+5.93%)
Mar 10, 2023 3.810 3.810 3.460 3.540 174,200 -0.29(-7.57%)
Mar 09, 2023 3.900 3.950 3.790 3.830 54,965 -0.09(-2.30%)
Mar 08, 2023 3.860 3.950 3.860 3.920 63,290 +0.06(+1.55%)
Mar 07, 2023 3.990 3.990 3.830 3.860 100,463 -0.12(-3.02%)
Mar 06, 2023 3.870 3.990 3.814 3.980 120,662 +0.11(+2.84%)
Mar 03, 2023 3.900 3.930 3.803 3.870 140,018 +0.01(+0.26%)
Mar 02, 2023 3.610 3.890 3.600 3.860 108,800 +0.16(+4.32%)
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.