Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paysign Inc
(NQ:
PAYS
)
4.070
-0.170 (-4.01%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
4.640
4.640
4.640
227,314
-0.12(-2.52%)
Dec 30, 2020
4.720
4.780
4.690
4.760
227,314
+0.05(+1.06%)
Dec 29, 2020
4.800
4.835
4.630
4.710
273,335
-0.07(-1.46%)
Dec 28, 2020
4.880
5.060
4.760
4.780
305,679
-0.05(-1.04%)
Dec 24, 2020
4.700
4.830
4.640
4.830
200,200
+0.12(+2.44%)
Dec 23, 2020
4.690
4.740
4.370
4.715
739,450
-0.20(-3.97%)
Dec 22, 2020
5.010
5.150
4.910
4.910
261,780
-0.12(-2.39%)
Dec 21, 2020
5.010
5.110
4.920
5.030
358,822
-0.13(-2.52%)
Dec 18, 2020
5.320
5.340
5.090
5.160
389,500
-0.14(-2.64%)
Dec 17, 2020
5.060
5.350
5.060
5.300
285,965
+0.14(+2.71%)
Dec 16, 2020
5.200
5.230
5.010
5.160
277,248
+0.00(+0.00%)
Dec 15, 2020
5.070
5.190
4.960
5.160
301,605
+0.07(+1.38%)
Dec 14, 2020
5.040
5.190
4.950
5.090
273,756
+0.09(+1.80%)
Dec 11, 2020
5.000
5.040
4.930
5.000
156,600
-0.03(-0.60%)
Dec 10, 2020
4.980
5.050
4.920
5.030
285,410
+0.04(+0.80%)
Dec 09, 2020
5.220
5.250
4.970
4.990
261,501
-0.18(-3.48%)
Dec 08, 2020
4.960
5.235
4.950
5.170
485,934
+0.18(+3.61%)
Dec 07, 2020
5.000
5.120
4.940
4.990
388,286
-0.05(-0.99%)
Dec 04, 2020
4.750
5.060
4.720
5.040
526,700
+0.34(+7.23%)
Dec 03, 2020
4.800
4.810
4.680
4.700
343,577
-0.08(-1.67%)
Dec 02, 2020
4.810
4.890
4.610
4.780
436,259
+0.00(+0.00%)
Dec 01, 2020
4.990
5.030
4.770
4.780
544,920
-0.11(-2.25%)
Nov 30, 2020
5.080
5.150
4.820
4.890
1,437,528
-0.13(-2.59%)
Nov 27, 2020
5.050
5.050
4.840
5.020
333,100
+0.02(+0.40%)
Nov 25, 2020
5.020
5.100
4.790
5.000
477,100
-0.05(-0.99%)
Nov 24, 2020
4.860
5.146
4.830
5.050
754,129
+0.20(+4.12%)
Nov 23, 2020
4.770
4.880
4.610
4.850
847,595
+0.29(+6.36%)
Nov 20, 2020
4.500
4.840
4.440
4.560
1,392,700
+0.06(+1.33%)
Nov 19, 2020
4.250
4.510
4.100
4.500
2,459,289
+0.30(+7.14%)
Nov 18, 2020
4.130
4.370
3.840
4.200
6,331,569
-1.94(-31.60%)
Nov 17, 2020
5.740
6.140
5.720
6.140
1,009,351
+0.40(+6.97%)
Nov 16, 2020
5.670
5.740
5.500
5.740
310,772
+0.30(+5.51%)
Nov 13, 2020
5.500
5.560
5.274
5.440
220,200
-0.01(-0.18%)
Nov 12, 2020
5.500
5.600
5.400
5.450
146,340
-0.12(-2.15%)
Nov 11, 2020
5.740
5.740
5.360
5.570
308,415
-0.12(-2.11%)
Nov 10, 2020
5.620
5.780
5.540
5.690
257,413
+0.10(+1.79%)
Nov 09, 2020
5.490
5.680
5.450
5.590
355,200
+0.33(+6.27%)
Nov 06, 2020
5.220
5.380
5.023
5.260
185,700
-0.05(-0.94%)
Nov 05, 2020
5.350
5.380
5.220
5.310
164,660
+0.03(+0.57%)
Nov 04, 2020
5.190
5.340
5.030
5.280
271,936
+0.12(+2.33%)
Nov 03, 2020
4.950
5.275
4.950
5.160
222,988
+0.22(+4.45%)
Nov 02, 2020
4.800
4.950
4.760
4.940
230,986
+0.18(+3.78%)
Oct 30, 2020
4.830
4.890
4.560
4.760
310,900
-0.16(-3.25%)
Oct 29, 2020
4.800
5.000
4.750
4.920
197,779
+0.11(+2.29%)
Oct 28, 2020
4.980
5.100
4.770
4.810
286,856
-0.26(-5.13%)
Oct 27, 2020
5.270
5.510
5.050
5.070
163,786
-0.18(-3.43%)
Oct 26, 2020
5.470
5.481
5.130
5.250
288,111
-0.27(-4.89%)
Oct 23, 2020
5.680
5.700
5.450
5.520
151,100
-0.11(-1.95%)
Oct 22, 2020
5.570
5.700
5.390
5.630
203,269
+0.09(+1.62%)
Oct 21, 2020
5.680
5.800
5.490
5.540
177,262
-0.17(-2.98%)
Oct 20, 2020
5.660
5.790
5.610
5.710
106,517
+0.08(+1.42%)
Oct 19, 2020
5.780
5.853
5.600
5.630
114,964
-0.14(-2.43%)
Oct 16, 2020
5.830
5.890
5.730
5.770
135,500
-0.08(-1.37%)
Oct 15, 2020
5.700
5.910
5.620
5.850
173,651
+0.08(+1.39%)
Oct 14, 2020
5.960
5.960
5.750
5.770
159,867
-0.14(-2.37%)
Oct 13, 2020
5.980
6.170
5.860
5.910
247,033
-0.13(-2.15%)
Oct 12, 2020
5.890
6.220
5.720
6.040
437,486
+0.26(+4.50%)
Oct 09, 2020
5.900
5.920
5.745
5.780
219,100
-0.04(-0.69%)
Oct 08, 2020
5.750
5.900
5.730
5.820
184,719
+0.12(+2.11%)
Oct 07, 2020
5.640
5.760
5.590
5.700
204,182
+0.11(+1.97%)
Oct 06, 2020
5.780
5.920
5.580
5.590
275,635
-0.18(-3.12%)
Oct 05, 2020
5.780
5.810
5.630
5.770
166,423
+0.12(+2.12%)
Oct 02, 2020
5.600
5.740
5.567
5.650
189,300
-0.12(-2.08%)
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
.