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 (%)
Mar 28, 2024
4.050
3.572
3.570
3.660
1,486,384
-0.34(-8.50%)
Mar 27, 2024
3.810
4.530
3.770
4.000
13,256,596
+0.62(+18.34%)
Mar 26, 2024
3.330
3.470
3.330
3.380
306,596
+0.06(+1.81%)
Mar 25, 2024
3.350
3.390
3.300
3.320
122,441
+0.03(+0.91%)
Mar 22, 2024
3.250
3.340
3.160
3.290
75,485
+0.04(+1.23%)
Mar 21, 2024
3.370
3.390
3.230
3.250
126,325
-0.12(-3.56%)
Mar 20, 2024
3.260
3.370
3.210
3.370
223,627
+0.12(+3.69%)
Mar 19, 2024
3.100
3.290
3.100
3.250
126,641
+0.17(+5.52%)
Mar 18, 2024
3.120
3.150
3.050
3.080
112,683
-0.02(-0.65%)
Mar 15, 2024
2.890
3.100
2.890
3.100
276,288
+0.21(+7.27%)
Mar 14, 2024
3.040
3.090
2.860
2.890
186,675
-0.15(-4.93%)
Mar 13, 2024
3.020
3.070
2.968
3.040
93,983
+0.02(+0.66%)
Mar 12, 2024
3.020
3.030
2.970
3.020
70,226
+0.00(+0.00%)
Mar 11, 2024
2.950
3.045
2.940
3.020
102,974
+0.07(+2.37%)
Mar 08, 2024
3.140
3.250
2.930
2.950
129,455
-0.10(-3.28%)
Mar 07, 2024
2.920
3.080
2.910
3.050
169,041
+0.12(+4.10%)
Mar 06, 2024
2.880
2.930
2.830
2.930
100,025
+0.07(+2.45%)
Mar 05, 2024
2.770
2.950
2.700
2.860
102,663
+0.08(+2.88%)
Mar 04, 2024
2.930
2.930
2.730
2.780
152,361
-0.10(-3.47%)
Mar 01, 2024
3.060
3.060
2.865
2.880
161,463
-0.18(-5.88%)
Feb 29, 2024
3.110
3.150
3.020
3.060
89,753
+0.01(+0.33%)
Feb 28, 2024
3.280
3.280
3.020
3.050
72,267
-0.27(-8.13%)
Feb 27, 2024
3.300
3.340
3.290
3.320
75,154
+0.01(+0.30%)
Feb 26, 2024
3.250
3.340
3.240
3.310
148,432
+0.06(+1.85%)
Feb 23, 2024
3.240
3.270
3.202
3.250
145,323
+0.02(+0.62%)
Feb 22, 2024
3.100
3.250
3.100
3.230
262,255
+0.15(+4.87%)
Feb 21, 2024
3.010
3.110
3.010
3.080
90,797
+0.06(+1.99%)
Feb 20, 2024
3.040
3.050
2.980
3.020
113,712
-0.02(-0.66%)
Feb 16, 2024
3.090
3.090
2.950
3.040
119,017
-0.05(-1.62%)
Feb 15, 2024
2.900
3.100
2.900
3.090
86,899
+0.11(+3.69%)
Feb 14, 2024
3.010
3.025
2.910
2.980
81,114
-0.02(-0.67%)
Feb 13, 2024
3.090
3.100
2.970
3.000
146,423
-0.17(-5.36%)
Feb 12, 2024
3.110
3.210
3.110
3.170
111,203
+0.03(+0.96%)
Feb 09, 2024
3.160
3.160
3.070
3.140
113,673
-0.01(-0.32%)
Feb 08, 2024
3.240
3.260
3.150
3.150
130,141
-0.08(-2.48%)
Feb 07, 2024
3.130
3.260
3.020
3.230
303,740
+0.13(+4.19%)
Feb 06, 2024
2.900
3.120
2.900
3.100
111,973
+0.19(+6.53%)
Feb 05, 2024
2.950
2.950
2.870
2.910
130,730
-0.09(-3.00%)
Feb 02, 2024
3.060
3.109
2.830
3.000
239,144
-0.13(-4.15%)
Feb 01, 2024
3.120
3.190
3.040
3.130
191,675
+0.06(+1.95%)
Jan 31, 2024
3.100
3.130
2.980
3.070
219,510
+0.01(+0.33%)
Jan 30, 2024
3.000
3.120
2.950
3.060
118,793
+0.09(+3.03%)
Jan 29, 2024
3.150
3.150
2.800
2.970
209,812
-0.14(-4.50%)
Jan 26, 2024
2.910
3.350
2.910
3.110
751,211
+0.25(+8.74%)
Jan 25, 2024
2.840
2.870
2.790
2.860
76,869
+0.02(+0.70%)
Jan 24, 2024
2.790
2.850
2.760
2.840
130,654
+0.09(+3.27%)
Jan 23, 2024
2.720
2.799
2.650
2.750
107,239
+0.11(+4.17%)
Jan 22, 2024
2.540
2.670
2.510
2.640
72,177
+0.14(+5.60%)
Jan 19, 2024
2.580
2.590
2.484
2.500
52,340
-0.06(-2.34%)
Jan 18, 2024
2.570
2.590
2.515
2.560
57,678
-0.01(-0.39%)
Jan 17, 2024
2.540
2.575
2.502
2.570
117,660
+0.01(+0.39%)
Jan 16, 2024
2.560
2.590
2.530
2.560
74,633
+0.00(+0.00%)
Jan 12, 2024
2.650
2.680
2.550
2.560
68,596
-0.06(-2.29%)
Jan 11, 2024
2.620
2.630
2.550
2.620
109,492
-0.01(-0.38%)
Jan 10, 2024
2.550
2.630
2.550
2.630
51,712
+0.07(+2.73%)
Jan 09, 2024
2.470
2.590
2.400
2.560
107,123
-0.09(-3.40%)
Jan 08, 2024
2.550
2.660
2.550
2.650
79,782
+0.08(+3.11%)
Jan 05, 2024
2.560
2.630
2.540
2.570
190,338
+0.00(+0.00%)
Jan 04, 2024
2.670
2.680
2.530
2.570
78,437
-0.06(-2.28%)
Jan 03, 2024
2.700
2.750
2.630
2.630
92,861
-0.04(-1.50%)
Jan 02, 2024
2.790
2.790
2.600
2.670
88,153
-0.13(-4.64%)
Dec 29, 2023
2.770
2.820
2.730
2.800
82,313
+0.02(+0.72%)
Dec 28, 2023
2.750
2.800
2.710
2.780
180,241
+0.01(+0.36%)
Dec 27, 2023
2.650
2.840
2.650
2.770
200,918
+0.10(+3.75%)
Dec 26, 2023
2.690
2.700
2.640
2.670
73,573
-0.01(-0.37%)
Dec 22, 2023
2.730
2.740
2.650
2.680
80,610
-0.02(-0.74%)
Dec 21, 2023
2.660
2.750
2.606
2.700
88,066
+0.09(+3.45%)
Dec 20, 2023
2.600
2.740
2.538
2.610
201,095
-0.01(-0.38%)
Dec 19, 2023
2.570
2.680
2.520
2.620
110,422
+0.06(+2.14%)
Dec 18, 2023
2.570
2.615
2.520
2.565
79,976
+0.02(+0.59%)
Dec 15, 2023
2.760
2.760
2.530
2.550
343,078
-0.17(-6.25%)
Dec 14, 2023
2.600
2.780
2.600
2.720
162,279
+0.17(+6.67%)
Dec 13, 2023
2.490
2.560
2.440
2.550
252,531
+0.09(+3.66%)
Dec 12, 2023
2.490
2.510
2.420
2.460
73,156
-0.01(-0.40%)
Dec 11, 2023
2.430
2.510
2.410
2.470
65,224
+0.04(+1.65%)
Dec 08, 2023
2.350
2.485
2.350
2.430
57,282
+0.08(+3.40%)
Dec 07, 2023
2.290
2.370
2.290
2.350
51,222
+0.04(+1.73%)
Dec 06, 2023
2.290
2.410
2.230
2.310
161,040
+0.02(+0.87%)
Dec 05, 2023
2.290
2.350
2.246
2.290
51,407
-0.02(-0.65%)
Dec 04, 2023
2.370
2.370
2.220
2.305
69,055
-0.06(-2.54%)
Dec 01, 2023
2.330
2.400
2.330
2.365
69,915
+0.02(+0.64%)
Nov 30, 2023
2.380
2.400
2.320
2.350
45,740
-0.02(-0.84%)
Nov 29, 2023
2.410
2.480
2.360
2.370
81,970
+0.00(+0.00%)
Nov 28, 2023
2.400
2.418
2.370
2.370
86,761
-0.02(-0.84%)
Nov 27, 2023
2.370
2.440
2.340
2.390
191,687
-0.02(-0.83%)
Nov 24, 2023
2.340
2.450
2.340
2.410
32,310
+0.07(+2.99%)
Nov 22, 2023
2.400
2.430
2.320
2.340
77,137
-0.06(-2.50%)
Nov 21, 2023
2.380
2.455
2.380
2.400
62,216
-0.03(-1.23%)
Nov 20, 2023
2.400
2.450
2.350
2.430
90,707
-0.01(-0.41%)
Nov 17, 2023
2.450
2.485
2.410
2.440
100,576
+0.04(+1.67%)
Nov 16, 2023
2.440
2.440
2.350
2.400
156,675
-0.05(-2.04%)
Nov 15, 2023
2.480
2.530
2.450
2.450
91,637
-0.03(-1.21%)
Nov 14, 2023
2.500
2.530
2.460
2.480
121,330
+0.06(+2.48%)
Nov 13, 2023
2.440
2.480
2.310
2.420
105,143
-0.00(-0.21%)
Nov 10, 2023
2.230
2.490
2.201
2.425
144,090
+0.22(+10.23%)
Nov 09, 2023
2.300
2.360
2.114
2.200
87,668
-0.15(-6.38%)
Nov 08, 2023
2.250
2.370
2.150
2.350
191,812
+0.28(+13.53%)
Nov 07, 2023
1.940
2.080
1.940
2.070
86,531
+0.08(+4.02%)
Nov 06, 2023
1.990
2.000
1.950
1.990
99,196
+0.01(+0.76%)
Nov 03, 2023
1.960
1.990
1.950
1.975
109,213
+0.06(+2.86%)
Nov 02, 2023
1.850
1.920
1.820
1.920
70,861
+0.12(+6.67%)
Nov 01, 2023
1.910
1.910
1.730
1.800
132,434
-0.04(-2.17%)
Oct 31, 2023
1.780
1.860
1.755
1.840
92,539
+0.05(+2.79%)
Oct 30, 2023
1.740
1.800
1.738
1.790
64,143
+0.06(+3.47%)
Oct 27, 2023
1.700
1.740
1.700
1.730
67,388
+0.01(+0.58%)
Oct 26, 2023
1.720
1.780
1.710
1.720
55,523
+0.02(+1.18%)
Oct 25, 2023
1.680
1.710
1.680
1.700
54,487
-0.01(-0.58%)
Oct 24, 2023
1.760
1.780
1.680
1.710
94,711
+0.02(+1.18%)
Oct 23, 2023
1.710
1.770
1.670
1.690
108,603
-0.06(-3.43%)
Oct 20, 2023
1.740
1.830
1.720
1.750
77,671
+0.02(+1.16%)
Oct 19, 2023
1.720
1.830
1.710
1.730
47,666
+0.01(+0.58%)
Oct 18, 2023
1.790
1.790
1.710
1.720
104,999
-0.07(-3.91%)
Oct 17, 2023
1.790
1.830
1.770
1.790
77,706
+0.01(+0.56%)
Oct 16, 2023
1.770
1.850
1.770
1.780
89,874
-0.02(-1.11%)
Oct 13, 2023
1.800
1.810
1.740
1.800
103,168
+0.01(+0.56%)
Oct 12, 2023
1.800
1.800
1.780
1.790
72,753
-0.02(-1.10%)
Oct 11, 2023
1.860
1.880
1.780
1.810
72,065
-0.03(-1.63%)
Oct 10, 2023
1.860
1.970
1.810
1.840
157,545
+0.00(+0.00%)
Oct 09, 2023
1.810
1.880
1.810
1.840
78,096
-0.01(-0.54%)
Oct 06, 2023
1.796
1.870
1.785
1.850
97,604
+0.02(+1.09%)
Oct 05, 2023
1.810
1.840
1.780
1.830
116,396
+0.00(+0.00%)
Oct 04, 2023
1.840
1.890
1.810
1.830
107,532
+0.00(+0.00%)
Oct 03, 2023
1.840
1.890
1.820
1.830
80,501
-0.03(-1.61%)
Oct 02, 2023
1.920
1.920
1.850
1.860
112,099
-0.09(-4.62%)
Sep 29, 2023
1.950
1.965
1.920
1.950
90,535
+0.02(+1.04%)
Sep 28, 2023
1.940
1.959
1.900
1.930
95,310
-0.03(-1.53%)
Sep 27, 2023
1.940
1.980
1.910
1.960
127,475
+0.06(+3.16%)
Sep 26, 2023
1.900
1.940
1.877
1.900
99,339
-0.02(-1.04%)
Sep 25, 2023
1.920
1.940
1.905
1.920
64,099
-0.02(-1.03%)
Sep 22, 2023
1.950
1.990
1.930
1.940
105,052
+0.01(+0.52%)
Sep 21, 2023
2.000
2.000
1.915
1.930
105,332
-0.05(-2.53%)
Sep 20, 2023
1.970
2.030
1.970
1.980
77,876
-0.01(-0.50%)
Sep 19, 2023
2.010
2.020
1.955
1.990
86,751
-0.01(-0.50%)
Sep 18, 2023
2.100
2.100
1.980
2.000
125,944
-0.12(-5.66%)
Sep 15, 2023
2.050
2.140
1.990
2.120
488,933
+0.08(+3.92%)
Sep 14, 2023
2.030
2.050
1.982
2.040
78,755
+0.03(+1.49%)
Sep 13, 2023
2.070
2.114
2.010
2.010
79,406
-0.06(-2.90%)
Sep 12, 2023
2.100
2.150
2.060
2.070
99,441
-0.03(-1.43%)
Sep 11, 2023
2.200
2.200
2.060
2.100
137,403
-0.06(-2.78%)
Sep 08, 2023
2.180
2.180
2.130
2.160
61,695
-0.01(-0.46%)
Sep 07, 2023
2.130
2.190
2.100
2.170
75,791
+0.04(+1.64%)
Sep 06, 2023
2.150
2.190
2.100
2.135
91,464
+0.00(+0.23%)
Sep 05, 2023
2.250
2.250
2.030
2.130
228,316
-0.13(-5.75%)
Sep 01, 2023
2.260
2.272
2.180
2.260
168,471
+0.01(+0.44%)
Aug 31, 2023
2.270
2.350
2.240
2.250
105,730
-0.01(-0.44%)
Aug 30, 2023
2.200
2.280
2.177
2.260
111,088
+0.07(+3.20%)
Aug 29, 2023
2.140
2.200
2.110
2.190
123,168
+0.05(+2.34%)
Aug 28, 2023
2.050
2.170
2.050
2.140
117,395
+0.09(+4.39%)
Aug 25, 2023
2.000
2.080
2.000
2.050
88,336
+0.03(+1.74%)
Aug 24, 2023
2.080
2.100
1.980
2.015
115,600
-0.08(-4.05%)
Aug 23, 2023
2.000
2.120
1.960
2.100
137,948
+0.12(+6.06%)
Aug 22, 2023
2.020
2.022
1.950
1.980
114,259
-0.06(-2.94%)
Aug 21, 2023
2.030
2.100
1.970
2.040
162,083
+0.03(+1.49%)
Aug 18, 2023
1.960
2.040
1.940
2.010
100,894
+0.06(+3.08%)
Aug 17, 2023
1.940
1.971
1.880
1.950
82,360
+0.03(+1.56%)
Aug 16, 2023
1.940
2.000
1.895
1.920
116,140
-0.02(-1.03%)
Aug 15, 2023
1.970
1.978
1.930
1.940
80,005
-0.04(-2.02%)
Aug 14, 2023
2.030
2.030
1.950
1.980
111,918
-0.05(-2.46%)
Aug 11, 2023
1.950
2.070
1.930
2.030
128,511
+0.08(+4.10%)
Aug 10, 2023
2.040
2.040
1.880
1.950
239,145
-0.04(-2.01%)
Aug 09, 2023
1.860
2.080
1.850
1.990
503,704
+0.14(+7.57%)
Aug 08, 2023
1.880
1.900
1.840
1.850
155,917
-0.02(-1.07%)
Aug 07, 2023
1.880
1.925
1.850
1.870
100,103
-0.03(-1.58%)
Aug 04, 2023
1.800
1.900
1.800
1.900
208,941
+0.12(+6.74%)
Aug 03, 2023
1.760
1.810
1.740
1.780
252,329
-0.02(-1.11%)
Aug 02, 2023
1.870
1.880
1.780
1.800
269,373
-0.08(-4.26%)
Aug 01, 2023
1.920
1.980
1.850
1.880
244,419
-0.04(-2.08%)
Jul 31, 2023
2.000
2.000
1.910
1.920
139,067
-0.05(-2.54%)
Jul 28, 2023
2.000
2.030
1.940
1.970
84,937
-0.01(-0.51%)
Jul 27, 2023
2.020
2.030
1.970
1.980
79,107
-0.02(-1.00%)
Jul 26, 2023
2.010
2.050
1.970
2.000
94,327
+0.01(+0.50%)
Jul 25, 2023
2.050
2.085
1.980
1.990
94,229
-0.06(-2.93%)
Jul 24, 2023
2.100
2.130
2.030
2.050
71,910
+0.00(+0.00%)
Jul 21, 2023
2.070
2.100
2.030
2.050
125,509
+0.00(+0.00%)
Jul 20, 2023
2.050
2.090
2.030
2.050
123,967
+0.00(+0.00%)
Jul 19, 2023
2.070
2.100
2.012
2.050
95,906
-0.04(-1.91%)
Jul 18, 2023
2.100
2.190
2.060
2.090
140,314
-0.03(-1.42%)
Jul 17, 2023
2.260
2.280
2.100
2.120
147,871
-0.11(-4.93%)
Jul 14, 2023
2.320
2.320
2.220
2.230
59,039
-0.10(-4.29%)
Jul 13, 2023
2.310
2.360
2.280
2.330
80,483
+0.05(+2.19%)
Jul 12, 2023
2.350
2.350
2.250
2.280
146,463
-0.02(-0.87%)
Jul 11, 2023
2.370
2.423
2.280
2.300
118,411
-0.09(-3.77%)
Jul 10, 2023
2.310
2.440
2.300
2.390
83,539
+0.03(+1.27%)
Jul 07, 2023
2.350
2.380
2.320
2.360
152,043
+0.02(+0.85%)
Jul 06, 2023
2.380
2.380
2.300
2.340
195,197
-0.04(-1.68%)
Jul 05, 2023
2.450
2.460
2.360
2.380
72,342
-0.09(-3.64%)
Jul 03, 2023
2.430
2.480
2.370
2.470
126,621
+0.02(+0.82%)
Jun 30, 2023
2.470
2.490
2.430
2.450
76,339
+0.00(+0.00%)
Jun 29, 2023
2.440
2.500
2.420
2.450
67,430
+0.01(+0.41%)
Jun 28, 2023
2.430
2.480
2.400
2.440
279,964
+0.03(+1.24%)
Jun 27, 2023
2.400
2.480
2.360
2.410
104,546
+0.02(+0.84%)
Jun 26, 2023
2.460
2.500
2.310
2.390
196,209
-0.09(-3.63%)
Jun 23, 2023
2.470
2.500
2.395
2.480
3,779,675
+0.00(+0.00%)
Jun 22, 2023
2.500
2.540
2.470
2.480
176,101
-0.03(-1.20%)
Jun 21, 2023
2.460
2.550
2.430
2.510
300,995
+0.03(+1.21%)
Jun 20, 2023
2.460
2.570
2.450
2.480
137,824
+0.01(+0.40%)
Jun 16, 2023
2.520
2.570
2.430
2.470
157,829
-0.03(-1.20%)
Jun 15, 2023
2.460
2.500
2.430
2.500
192,493
-0.83(-24.92%)
May 08, 2023
3.380
3.440
3.300
3.330
29,411
-0.07(-2.06%)
May 05, 2023
3.400
3.430
3.320
3.400
64,237
+0.06(+1.80%)
May 04, 2023
3.360
3.390
3.300
3.340
49,447
-0.05(-1.47%)
May 03, 2023
3.350
3.470
3.350
3.390
73,827
+0.04(+1.19%)
May 02, 2023
3.370
3.460
3.330
3.350
55,644
-0.08(-2.33%)
May 01, 2023
3.400
3.550
3.380
3.430
65,390
-0.12(-3.38%)
Apr 28, 2023
3.350
3.640
3.320
3.550
162,618
+0.13(+3.80%)
Apr 27, 2023
3.460
3.520
3.390
3.420
114,612
-0.01(-0.29%)
Apr 26, 2023
3.340
3.530
3.310
3.430
71,300
+0.05(+1.48%)
Apr 25, 2023
3.530
3.550
3.380
3.380
145,631
-0.21(-5.85%)
Apr 24, 2023
3.620
3.680
3.550
3.590
65,571
+0.01(+0.28%)
Apr 21, 2023
3.550
3.640
3.460
3.580
99,749
+0.03(+0.85%)
Apr 20, 2023
3.670
3.720
3.520
3.550
153,039
-0.18(-4.83%)
Apr 19, 2023
3.730
3.750
3.660
3.730
64,402
-0.01(-0.27%)
Apr 18, 2023
3.800
3.800
3.730
3.740
84,852
-0.04(-1.06%)
Apr 17, 2023
3.660
3.790
3.610
3.780
110,061
+0.12(+3.28%)
Apr 14, 2023
3.450
3.740
3.450
3.660
176,771
+0.16(+4.57%)
Apr 13, 2023
3.600
3.700
3.400
3.500
593,863
-0.08(-2.23%)
Apr 12, 2023
3.760
3.760
3.560
3.580
175,715
-0.14(-3.76%)
Apr 11, 2023
3.630
3.750
3.600
3.720
448,923
+0.09(+2.48%)
Apr 10, 2023
3.520
3.670
3.402
3.630
111,066
+0.07(+1.97%)
Apr 06, 2023
3.430
3.610
3.430
3.560
44,281
+0.08(+2.30%)
Apr 05, 2023
3.260
3.580
3.250
3.480
109,259
-0.05(-1.42%)
Apr 04, 2023
3.750
3.750
3.530
3.530
106,127
-0.18(-4.85%)
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
.