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

Paysign Inc (NQ: PAYS )

3.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 4.690 4.750 4.540 4.630 232,473 -0.11(-2.32%)
Aug 30, 2024 4.750 4.750 4.675 4.740 125,620 +0.02(+0.42%)
Aug 29, 2024 4.730 4.800 4.680 4.720 69,579 +0.03(+0.64%)
Aug 28, 2024 4.830 4.887 4.680 4.690 54,363 -0.18(-3.70%)
Aug 27, 2024 4.950 4.965 4.770 4.870 133,978 -0.05(-1.02%)
Aug 26, 2024 4.970 5.000 4.800 4.920 135,322 -0.02(-0.40%)
Aug 23, 2024 4.750 4.940 4.660 4.940 238,433 +0.26(+5.56%)
Aug 22, 2024 4.730 4.770 4.660 4.680 64,023 -0.06(-1.27%)
Aug 21, 2024 4.780 4.780 4.690 4.740 94,341 +0.01(+0.21%)
Aug 20, 2024 4.720 4.780 4.640 4.730 71,495 +0.01(+0.21%)
Aug 19, 2024 4.840 4.840 4.650 4.720 114,877 -0.07(-1.36%)
Aug 16, 2024 4.720 4.820 4.660 4.785 119,820 +0.07(+1.38%)
Aug 15, 2024 4.660 4.800 4.550 4.720 122,367 +0.21(+4.66%)
Aug 14, 2024 4.650 4.720 4.450 4.510 105,075 -0.12(-2.59%)
Aug 13, 2024 4.560 4.648 4.470 4.630 113,180 +0.08(+1.65%)
Aug 12, 2024 4.520 4.570 4.460 4.555 132,481 +0.00(+0.11%)
Aug 09, 2024 4.610 4.610 4.420 4.550 120,127 -0.03(-0.55%)
Aug 08, 2024 4.490 4.630 4.430 4.575 110,077 +0.15(+3.27%)
Aug 07, 2024 4.730 4.730 4.400 4.430 125,925 -0.20(-4.32%)
Aug 06, 2024 4.500 4.750 4.500 4.630 289,690 +0.16(+3.58%)
Aug 05, 2024 4.330 4.480 4.090 4.470 405,676 +0.04(+0.79%)
Aug 02, 2024 4.720 4.720 4.400 4.435 438,620 -0.44(-8.93%)
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.