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

Paysign, Inc. - Common Stock (NQ: PAYS )

2.810 -0.010 (-0.35%)
Streaming Delayed Price Updated: 11:49 AM EST, Jan 10, 2025 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 (%)
Jan 08, 2025 2.870 2.890 2.764 2.820 221,998 -0.08(-2.93%)
Jan 07, 2025 3.040 3.080 2.870 2.905 219,365 -0.10(-3.17%)
Jan 06, 2025 3.060 3.189 3.000 3.000 323,812 +0.01(+0.33%)
Jan 03, 2025 2.920 3.010 2.850 2.990 365,531 +0.13(+4.55%)
Jan 02, 2025 3.030 3.060 2.820 2.860 273,820 -0.16(-5.30%)
Dec 31, 2024 3.020 0 -0.05(-1.63%)
Dec 30, 2024 3.190 3.270 2.990 3.070 434,145 -0.20(-6.12%)
Dec 27, 2024 3.400 3.500 3.200 3.270 499,950 -0.05(-1.51%)
Dec 26, 2024 3.040 3.330 3.020 3.320 930,176 +0.28(+9.21%)
Dec 24, 2024 2.980 3.040 2.940 3.040 174,789 +0.06(+2.01%)
Dec 23, 2024 3.030 3.030 2.920 2.980 201,371 -0.01(-0.33%)
Dec 20, 2024 2.960 3.070 2.940 2.990 347,591 +0.06(+2.05%)
Dec 19, 2024 2.970 3.010 2.810 2.930 185,980 +0.00(+0.00%)
Dec 18, 2024 3.120 3.165 2.900 2.930 220,737 -0.18(-5.79%)
Dec 17, 2024 3.140 3.160 3.075 3.110 147,271 -0.06(-1.89%)
Dec 16, 2024 3.210 3.220 3.130 3.170 115,605 -0.01(-0.31%)
Dec 13, 2024 3.100 3.190 3.090 3.180 101,115 +0.08(+2.58%)
Dec 12, 2024 3.180 3.181 3.060 3.100 162,910 -0.09(-2.82%)
Dec 11, 2024 3.220 3.230 3.150 3.190 216,814 +0.00(+0.00%)
Dec 10, 2024 3.280 3.280 3.170 3.190 173,267 -0.08(-2.45%)
Dec 09, 2024 3.330 3.440 3.240 3.270 255,076 -0.06(-1.80%)
Dec 06, 2024 3.410 3.410 3.290 3.330 128,020 -0.04(-1.19%)
Dec 05, 2024 3.310 3.560 3.310 3.370 155,601 +0.06(+1.81%)
Dec 04, 2024 3.320 3.350 3.165 3.310 277,516 -0.02(-0.60%)
Dec 03, 2024 3.400 3.410 3.315 3.330 135,211 -0.07(-2.06%)
Dec 02, 2024 3.430 3.430 3.290 3.400 306,019 +0.01(+0.29%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.