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

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

1.960 -0.110 (-5.31%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 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 (%)
Apr 09, 2025 1.910 2.100 1.890 2.070 295,728 +0.13(+6.70%)
Apr 08, 2025 2.060 2.090 1.904 1.940 262,712 -0.04(-2.02%)
Apr 07, 2025 1.830 2.030 1.800 1.980 251,801 +0.03(+1.54%)
Apr 04, 2025 1.980 2.025 1.950 1.950 244,342 -0.14(-6.47%)
Apr 03, 2025 2.030 2.110 1.970 2.085 347,427 -0.10(-4.79%)
Apr 02, 2025 2.080 2.190 2.060 2.190 340,703 +0.07(+3.30%)
Apr 01, 2025 2.090 2.165 2.090 2.120 188,716 +0.00(+0.00%)
Mar 31, 2025 2.070 2.160 2.030 2.120 315,801 -0.01(-0.47%)
Mar 28, 2025 2.150 2.220 2.100 2.130 430,423 -0.02(-0.93%)
Mar 27, 2025 2.260 2.290 2.100 2.150 622,646 -0.12(-5.29%)
Mar 26, 2025 2.640 2.640 2.250 2.270 516,428 -0.21(-8.47%)
Mar 25, 2025 2.540 2.568 2.360 2.480 722,438 -0.04(-1.59%)
Mar 24, 2025 2.400 2.530 2.370 2.520 222,297 +0.18(+7.69%)
Mar 21, 2025 2.330 2.382 2.250 2.340 293,873 -0.02(-0.85%)
Mar 20, 2025 2.370 2.429 2.340 2.360 107,342 -0.02(-0.84%)
Mar 19, 2025 2.450 2.450 2.360 2.380 172,824 -0.05(-2.06%)
Mar 18, 2025 2.410 2.450 2.392 2.430 95,496 +0.00(+0.00%)
Mar 17, 2025 2.430 2.460 2.390 2.430 95,722 +0.00(+0.00%)
Mar 14, 2025 2.400 2.480 2.390 2.430 127,321 +0.07(+2.97%)
Mar 13, 2025 2.410 2.420 2.330 2.360 163,539 -0.03(-1.26%)
Mar 12, 2025 2.380 2.450 2.350 2.390 128,167 +0.05(+2.14%)
Mar 11, 2025 2.380 2.405 2.320 2.340 137,473 -0.04(-1.68%)
Mar 10, 2025 2.440 2.445 2.350 2.380 180,976 -0.10(-4.03%)
Mar 07, 2025 2.480 2.520 2.420 2.480 172,248 +0.01(+0.40%)
Mar 06, 2025 2.470 2.530 2.400 2.470 163,720 -0.03(-1.20%)
Mar 05, 2025 2.420 2.530 2.420 2.500 221,672 +0.08(+3.31%)
Mar 04, 2025 2.350 2.510 2.310 2.420 227,354 +0.02(+0.83%)
Mar 03, 2025 2.670 2.670 2.385 2.400 391,657 -0.25(-9.43%)
Feb 28, 2025 2.620 2.650 2.540 2.650 226,436 +0.03(+1.15%)
Feb 27, 2025 2.740 2.790 2.620 2.620 223,083 -0.14(-5.07%)
Feb 26, 2025 2.720 2.845 2.690 2.760 232,286 +0.05(+1.85%)
Feb 25, 2025 2.710 2.765 2.660 2.710 289,155 +0.00(+0.00%)
Feb 24, 2025 2.960 2.980 2.700 2.710 528,415 -0.23(-7.82%)
Feb 21, 2025 3.160 3.170 2.940 2.940 520,030 -0.19(-6.07%)
Feb 20, 2025 3.180 3.240 2.919 3.130 682,048 +0.03(+0.97%)
Feb 19, 2025 3.120 3.230 3.060 3.100 630,993 +0.12(+4.03%)
Feb 18, 2025 2.720 3.050 2.720 2.980 548,279 +0.36(+13.74%)
Feb 14, 2025 2.760 2.760 2.600 2.620 223,735 -0.10(-3.68%)
Feb 13, 2025 2.650 2.730 2.600 2.720 156,136 +0.11(+4.21%)
Feb 12, 2025 2.640 2.670 2.600 2.610 145,687 -0.06(-2.25%)
Feb 11, 2025 2.710 2.730 2.660 2.670 88,957 -0.05(-1.84%)
Feb 10, 2025 2.660 2.760 2.580 2.720 338,425 +0.08(+3.03%)
Feb 07, 2025 2.730 2.730 2.620 2.640 108,032 -0.06(-2.40%)
Feb 06, 2025 2.720 2.750 2.660 2.705 117,293 +0.00(+0.19%)
Feb 05, 2025 2.680 2.720 2.650 2.700 128,579 +0.01(+0.37%)
Feb 04, 2025 2.560 2.720 2.560 2.690 164,891 +0.15(+5.91%)
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.