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

Paysign Inc (NQ: PAYS )

3.390 +0.040 (+1.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 3.340 3.420 3.330 3.390 54,195 +0.04(+1.19%)
Nov 27, 2024 3.390 3.440 3.335 3.350 107,354 -0.04(-1.18%)
Nov 26, 2024 3.500 3.510 3.390 3.390 87,320 -0.11(-3.14%)
Nov 25, 2024 3.510 3.580 3.480 3.500 165,504 +0.04(+1.16%)
Nov 22, 2024 3.490 3.520 3.430 3.460 106,938 +0.02(+0.58%)
Nov 21, 2024 3.400 3.540 3.383 3.440 146,594 +0.05(+1.47%)
Nov 20, 2024 3.290 3.390 3.260 3.390 173,508 +0.09(+2.73%)
Nov 19, 2024 3.260 3.321 3.250 3.300 293,363 +0.00(+0.00%)
Nov 18, 2024 3.400 3.400 3.190 3.300 268,746 -0.08(-2.37%)
Nov 15, 2024 3.550 3.550 3.335 3.380 157,716 -0.16(-4.52%)
Nov 14, 2024 3.680 3.695 3.535 3.540 111,717 -0.14(-3.80%)
Nov 13, 2024 3.840 3.850 3.670 3.680 134,840 -0.17(-4.42%)
Nov 12, 2024 3.790 3.960 3.780 3.850 134,824 -0.02(-0.52%)
Nov 11, 2024 3.980 3.980 3.672 3.870 233,658 -0.11(-2.76%)
Nov 08, 2024 3.930 3.990 3.830 3.980 183,388 +0.04(+1.02%)
Nov 07, 2024 4.050 4.050 3.812 3.940 156,763 -0.12(-2.96%)
Nov 06, 2024 3.930 4.090 3.830 4.060 341,586 +0.23(+6.01%)
Nov 05, 2024 3.670 3.850 3.636 3.830 205,780 +0.17(+4.64%)
Nov 04, 2024 3.550 3.690 3.550 3.660 123,092 +0.12(+3.39%)
Nov 01, 2024 3.620 3.660 3.530 3.540 106,266 -0.07(-1.94%)
Oct 31, 2024 3.670 3.700 3.610 3.610 91,148 -0.04(-1.10%)
Oct 30, 2024 3.700 3.730 3.620 3.650 91,978 -0.06(-1.62%)
Oct 29, 2024 3.800 3.834 3.650 3.710 191,476 -0.07(-1.85%)
Oct 28, 2024 3.750 3.850 3.700 3.780 142,349 +0.07(+2.02%)
Oct 25, 2024 3.740 3.785 3.690 3.705 80,956 -0.02(-0.67%)
Oct 24, 2024 3.780 3.840 3.710 3.730 59,699 -0.06(-1.58%)
Oct 23, 2024 3.740 3.790 3.650 3.790 250,542 +0.04(+1.07%)
Oct 22, 2024 3.750 3.830 3.720 3.750 187,500 +0.00(+0.00%)
Oct 21, 2024 3.900 3.930 3.724 3.750 156,248 -0.20(-5.06%)
Oct 18, 2024 4.030 4.045 3.940 3.950 66,527 -0.06(-1.50%)
Oct 17, 2024 4.100 4.100 3.916 4.010 98,724 -0.07(-1.72%)
Oct 16, 2024 3.950 4.170 3.900 4.080 205,429 +0.20(+5.15%)
Oct 15, 2024 3.770 3.925 3.685 3.880 185,771 +0.11(+2.92%)
Oct 14, 2024 3.650 3.800 3.570 3.770 121,414 +0.12(+3.29%)
Oct 11, 2024 3.580 3.670 3.565 3.650 77,524 +0.07(+1.96%)
Oct 10, 2024 3.600 3.640 3.540 3.580 92,036 -0.04(-1.10%)
Oct 09, 2024 3.710 3.732 3.580 3.620 115,163 -0.05(-1.36%)
Oct 08, 2024 3.800 3.800 3.630 3.670 108,382 -0.10(-2.65%)
Oct 07, 2024 3.670 3.864 3.730 3.770 186,135 +0.13(+3.57%)
Oct 04, 2024 3.650 3.670 3.580 3.640 136,672 +0.04(+1.11%)
Oct 03, 2024 3.630 3.665 3.560 3.600 94,955 -0.06(-1.77%)
Oct 02, 2024 3.590 3.690 3.540 3.665 153,113 +0.02(+0.69%)
Oct 01, 2024 3.650 3.663 3.450 3.640 345,575 -0.03(-0.82%)
Sep 30, 2024 3.860 3.889 3.635 3.670 197,302 -0.19(-4.92%)
Sep 27, 2024 3.980 4.000 3.700 3.860 352,775 -0.34(-8.10%)
Sep 26, 2024 4.200 4.280 4.150 4.200 151,479 +0.05(+1.20%)
Sep 25, 2024 4.190 4.210 4.090 4.150 100,222 -0.03(-0.72%)
Sep 24, 2024 4.260 4.332 4.130 4.180 214,453 -0.06(-1.42%)
Sep 23, 2024 4.450 4.465 4.230 4.240 193,411 -0.20(-4.50%)
Sep 20, 2024 4.520 4.550 4.420 4.440 239,849 -0.06(-1.33%)
Sep 19, 2024 4.470 4.520 4.370 4.500 99,513 +0.15(+3.45%)
Sep 18, 2024 4.490 4.500 4.340 4.350 90,701 -0.13(-2.90%)
Sep 17, 2024 4.360 4.500 4.320 4.480 116,634 +0.15(+3.46%)
Sep 16, 2024 4.440 4.440 4.260 4.330 91,754 -0.11(-2.48%)
Sep 13, 2024 4.350 4.520 4.320 4.440 138,341 +0.10(+2.30%)
Sep 12, 2024 4.250 4.420 4.220 4.340 100,866 +0.11(+2.60%)
Sep 11, 2024 4.270 4.270 4.150 4.230 80,656 -0.07(-1.63%)
Sep 10, 2024 4.250 4.340 4.155 4.300 98,725 +0.03(+0.70%)
Sep 09, 2024 4.220 4.375 4.100 4.270 108,577 +0.10(+2.40%)
Sep 06, 2024 4.400 4.400 4.170 4.170 132,702 -0.24(-5.44%)
Sep 05, 2024 4.470 4.470 4.300 4.410 100,978 -0.06(-1.34%)
Sep 04, 2024 4.500 4.550 4.410 4.470 112,023 -0.16(-3.46%)
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.