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

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

2.340 -0.040 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
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%)
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%)
Feb 03, 2025 2.600 2.620 2.465 2.540 312,006 -0.12(-4.51%)
Jan 31, 2025 2.730 2.790 2.640 2.660 160,758 -0.09(-3.27%)
Jan 30, 2025 2.770 2.790 2.711 2.750 197,382 -0.01(-0.36%)
Jan 29, 2025 2.780 2.795 2.710 2.760 180,781 -0.02(-0.72%)
Jan 28, 2025 2.880 2.880 2.760 2.780 180,801 -0.09(-3.14%)
Jan 27, 2025 2.850 2.885 2.805 2.870 196,187 +0.00(+0.00%)
Jan 24, 2025 2.930 2.948 2.850 2.870 221,113 -0.03(-1.03%)
Jan 23, 2025 2.830 2.900 2.811 2.900 196,511 +0.04(+1.40%)
Jan 22, 2025 2.900 2.970 2.850 2.860 239,201 -0.04(-1.21%)
Jan 21, 2025 3.040 3.077 2.870 2.895 389,125 -0.15(-4.77%)
Jan 17, 2025 3.040 3.070 3.000 3.040 165,304 +0.06(+2.01%)
Jan 16, 2025 3.090 3.100 2.950 2.980 319,617 -0.09(-2.93%)
Jan 15, 2025 3.330 3.330 3.020 3.070 270,262 -0.18(-5.54%)
Jan 14, 2025 3.150 3.400 3.140 3.250 621,217 +0.18(+5.86%)
Jan 13, 2025 2.910 3.110 2.900 3.070 562,034 +0.22(+7.72%)
Jan 10, 2025 2.780 2.870 2.750 2.850 326,704 +0.03(+1.06%)
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%)
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.