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

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

2.385 -0.105 (-4.22%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 6, 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 (%)
May 05, 2025 2.340 2.525 2.318 2.490 180,782 +0.16(+6.87%)
May 02, 2025 2.330 2.366 2.300 2.330 122,333 +0.03(+1.30%)
May 01, 2025 2.410 2.410 2.280 2.300 136,133 -0.10(-4.17%)
Apr 30, 2025 2.370 2.400 2.280 2.400 155,589 +0.04(+1.69%)
Apr 29, 2025 2.300 2.380 2.275 2.360 119,623 +0.04(+1.72%)
Apr 28, 2025 2.300 2.360 2.290 2.320 85,480 +0.04(+1.75%)
Apr 25, 2025 2.370 2.398 2.270 2.280 141,214 -0.13(-5.39%)
Apr 24, 2025 2.190 2.420 2.185 2.410 292,060 +0.22(+10.05%)
Apr 23, 2025 2.280 2.328 2.170 2.190 165,613 -0.02(-0.90%)
Apr 22, 2025 2.170 2.235 2.170 2.210 96,191 +0.04(+1.84%)
Apr 21, 2025 2.140 2.180 2.079 2.170 101,308 +0.01(+0.46%)
Apr 17, 2025 2.120 2.160 2.060 2.160 114,071 +0.07(+3.35%)
Apr 16, 2025 2.120 2.120 2.030 2.090 126,302 -0.06(-2.79%)
Apr 15, 2025 2.100 2.179 2.090 2.150 97,982 +0.06(+2.87%)
Apr 14, 2025 2.090 2.120 2.025 2.090 144,179 +0.05(+2.45%)
Apr 11, 2025 1.990 2.040 1.930 2.040 99,597 +0.05(+2.51%)
Apr 10, 2025 2.020 2.090 1.930 1.990 249,237 -0.08(-3.86%)
Apr 09, 2025 1.910 2.100 1.890 2.070 295,978 +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(+1.80%)
Apr 04, 2025 1.980 2.025 1.940 1.945 244,342 -0.14(-6.71%)
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 2.500 221,977 +0.08(+3.31%)
Mar 04, 2025 2.350 2.510 2.310 2.420 227,354 +0.02(+0.83%)
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 Of Service.