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 29, 2020 6.990 7.220 6.830 7.220 388,300 +0.17(+2.41%)
May 28, 2020 7.290 7.290 6.990 7.050 330,391 -0.14(-1.95%)
May 27, 2020 7.430 7.470 7.010 7.190 403,045 -0.19(-2.57%)
May 26, 2020 7.240 7.690 7.160 7.380 963,915 +0.24(+3.36%)
May 22, 2020 7.130 7.180 6.850 7.140 379,100 +0.04(+0.56%)
May 21, 2020 7.080 7.200 6.920 7.100 329,421 +0.00(+0.00%)
May 20, 2020 7.390 7.580 7.050 7.100 348,615 -0.36(-4.83%)
May 19, 2020 7.260 7.700 7.090 7.460 443,146 +0.18(+2.47%)
May 18, 2020 7.350 7.430 6.740 7.280 485,760 +0.10(+1.32%)
May 15, 2020 7.100 7.700 7.010 7.185 567,800 -0.15(-1.98%)
May 14, 2020 6.390 7.430 6.300 7.330 738,580 +0.79(+12.08%)
May 13, 2020 7.000 7.025 6.470 6.540 732,378 -0.57(-8.02%)
May 12, 2020 7.560 7.630 7.020 7.110 640,179 -0.33(-4.44%)
May 11, 2020 7.740 8.000 7.410 7.440 535,388 -0.28(-3.63%)
May 08, 2020 8.550 8.580 7.680 7.720 820,300 -0.62(-7.43%)
May 07, 2020 8.260 8.630 8.150 8.340 739,570 +0.17(+2.08%)
May 06, 2020 7.900 8.240 7.750 8.170 528,485 +0.38(+4.88%)
May 05, 2020 7.930 8.190 7.710 7.790 614,499 +0.02(+0.26%)
May 04, 2020 7.990 8.150 7.590 7.770 570,586 -0.40(-4.90%)
May 01, 2020 8.270 8.540 7.910 8.170 609,500 -0.43(-5.00%)
Apr 30, 2020 8.090 8.740 7.850 8.600 569,718 +0.25(+2.99%)
Apr 29, 2020 7.950 8.520 7.790 8.350 783,918 +0.66(+8.58%)
Apr 28, 2020 7.400 8.000 7.340 7.690 680,589 +0.38(+5.20%)
Apr 27, 2020 6.890 7.490 6.890 7.310 426,914 +0.48(+7.03%)
Apr 24, 2020 6.950 7.100 6.700 6.830 401,500 -0.12(-1.73%)
Apr 23, 2020 6.530 7.150 6.530 6.950 640,721 +0.42(+6.43%)
Apr 22, 2020 6.460 6.780 6.320 6.530 638,799 +0.22(+3.49%)
Apr 21, 2020 6.360 6.490 6.100 6.310 1,060,296 -0.26(-3.96%)
Apr 20, 2020 6.660 6.950 6.490 6.570 640,595 -0.33(-4.78%)
Apr 17, 2020 6.980 7.210 6.760 6.900 647,800 +0.14(+2.07%)
Apr 16, 2020 6.600 6.770 6.510 6.760 320,193 +0.22(+3.36%)
Apr 15, 2020 6.900 6.900 6.250 6.540 658,654 -0.73(-10.04%)
Apr 14, 2020 6.640 7.440 6.640 7.270 885,932 +0.66(+9.98%)
Apr 13, 2020 6.000 6.730 5.640 6.610 1,145,035 +0.24(+3.77%)
Apr 09, 2020 7.990 8.390 5.800 6.370 2,672,800 -1.00(-13.57%)
Apr 08, 2020 6.390 7.550 6.390 7.370 1,633,650 +1.10(+17.54%)
Apr 07, 2020 5.450 7.200 5.400 6.270 1,693,495 +1.14(+22.22%)
Apr 06, 2020 4.690 5.180 4.560 5.130 819,906 +0.62(+13.75%)
Apr 03, 2020 4.080 5.320 4.080 4.510 1,869,800 +0.48(+11.91%)
Apr 02, 2020 4.250 4.340 3.900 4.030 910,907 -0.32(-7.36%)
Apr 01, 2020 4.270 4.400 4.050 4.350 1,332,204 -0.81(-15.70%)
Mar 31, 2020 5.610 5.710 5.040 5.160 704,334 -0.41(-7.36%)
Mar 30, 2020 5.420 5.600 5.110 5.570 473,630 +0.13(+2.39%)
Mar 27, 2020 5.390 5.508 5.000 5.440 530,200 -0.11(-1.98%)
Mar 26, 2020 5.540 5.950 5.330 5.550 616,127 +0.38(+7.35%)
Mar 25, 2020 4.340 6.140 4.320 5.170 1,247,773 +0.73(+16.44%)
Mar 24, 2020 4.110 4.980 4.110 4.440 891,896 +0.57(+14.73%)
Mar 23, 2020 4.180 4.180 3.630 3.870 832,217 -0.42(-9.79%)
Mar 20, 2020 4.350 4.610 4.140 4.290 475,800 +0.08(+1.90%)
Mar 19, 2020 3.960 4.750 3.780 4.210 707,196 +0.15(+3.69%)
Mar 18, 2020 4.170 4.190 3.760 4.060 715,305 -0.36(-8.14%)
Mar 17, 2020 4.550 4.600 3.740 4.420 1,421,609 -0.17(-3.70%)
Mar 16, 2020 4.250 5.120 3.720 4.590 1,807,311 -0.93(-16.85%)
Mar 13, 2020 6.500 6.864 4.910 5.520 1,495,300 -0.93(-14.42%)
Mar 12, 2020 5.580 6.750 4.300 6.450 1,365,573 -0.26(-3.87%)
Mar 11, 2020 6.860 7.150 6.560 6.710 828,130 -0.51(-7.06%)
Mar 10, 2020 7.580 7.720 6.930 7.220 734,425 -0.18(-2.43%)
Mar 09, 2020 8.010 8.010 7.350 7.400 694,978 -0.96(-11.48%)
Mar 06, 2020 7.850 8.531 7.820 8.360 546,700 +0.23(+2.83%)
Mar 05, 2020 8.640 8.682 7.950 8.130 635,116 -0.71(-8.03%)
Mar 04, 2020 8.600 8.870 8.400 8.840 330,282 +0.33(+3.88%)
Mar 03, 2020 8.630 9.075 8.400 8.510 739,184 +0.00(+0.00%)
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.