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 (%)
May 31, 2022
1.500
1.640
1.450
1.530
317,698
+0.14(+10.07%)
May 27, 2022
1.320
1.390
1.320
1.390
39,532
+0.07(+5.30%)
May 26, 2022
1.280
1.360
1.271
1.320
125,970
+0.04(+3.13%)
May 25, 2022
1.260
1.320
1.260
1.280
89,554
+0.00(+0.00%)
May 24, 2022
1.390
1.390
1.253
1.280
99,852
-0.08(-5.88%)
May 23, 2022
1.390
1.430
1.360
1.360
98,765
-0.04(-2.86%)
May 20, 2022
1.420
1.450
1.330
1.400
123,552
-0.01(-0.71%)
May 19, 2022
1.360
1.450
1.300
1.410
116,190
+0.00(+0.00%)
May 18, 2022
1.380
1.550
1.350
1.410
204,921
-0.04(-2.76%)
May 17, 2022
1.400
1.480
1.280
1.450
152,788
+0.11(+8.21%)
May 16, 2022
1.400
1.530
1.260
1.340
227,804
-0.08(-5.63%)
May 13, 2022
1.290
1.470
1.260
1.420
271,625
+0.18(+14.52%)
May 12, 2022
1.480
1.480
1.150
1.240
484,225
-0.24(-16.22%)
May 11, 2022
1.650
1.750
1.470
1.480
156,904
-0.20(-11.90%)
May 10, 2022
1.540
1.690
1.540
1.680
93,453
+0.14(+9.09%)
May 09, 2022
1.730
1.730
1.530
1.540
159,039
-0.21(-12.00%)
May 06, 2022
1.780
1.790
1.726
1.750
43,223
-0.04(-2.23%)
May 05, 2022
1.840
1.850
1.780
1.790
29,098
-0.08(-4.28%)
May 04, 2022
1.920
1.920
1.802
1.870
45,479
-0.02(-1.06%)
May 03, 2022
1.900
1.935
1.835
1.890
34,336
+0.02(+1.07%)
May 02, 2022
1.880
1.920
1.850
1.870
53,887
+0.00(+0.00%)
Apr 29, 2022
1.870
1.920
1.820
1.870
58,275
+0.01(+0.54%)
Apr 28, 2022
1.780
1.919
1.780
1.860
48,663
+0.03(+1.64%)
Apr 27, 2022
1.900
1.950
1.780
1.830
130,557
-0.07(-3.68%)
Apr 26, 2022
1.980
2.000
1.840
1.900
139,943
-0.03(-1.55%)
Apr 25, 2022
1.760
2.000
1.690
1.930
446,767
+0.23(+13.53%)
Apr 22, 2022
1.800
1.850
1.690
1.700
172,736
-0.10(-5.56%)
Apr 21, 2022
1.900
1.900
1.770
1.800
38,597
-0.08(-4.26%)
Apr 20, 2022
1.820
1.940
1.820
1.880
70,576
+0.07(+3.87%)
Apr 19, 2022
1.750
1.840
1.740
1.810
37,681
+0.05(+2.84%)
Apr 18, 2022
1.850
1.865
1.740
1.760
114,417
-0.08(-4.35%)
Apr 14, 2022
1.870
1.880
1.820
1.840
129,169
-0.02(-1.08%)
Apr 13, 2022
1.860
1.870
1.800
1.860
99,434
+0.00(+0.00%)
Apr 12, 2022
1.830
1.870
1.800
1.860
101,197
+0.03(+1.64%)
Apr 11, 2022
1.810
1.860
1.800
1.830
72,738
+0.00(+0.00%)
Apr 08, 2022
1.890
1.920
1.830
1.830
173,892
-0.05(-2.66%)
Apr 07, 2022
2.000
2.000
1.880
1.880
96,349
-0.11(-5.53%)
Apr 06, 2022
2.020
2.040
1.940
1.990
224,334
-0.01(-0.50%)
Apr 05, 2022
2.040
2.060
1.990
2.000
55,269
-0.04(-1.96%)
Apr 04, 2022
1.980
2.050
1.980
2.040
55,454
+0.07(+3.55%)
Apr 01, 2022
1.970
2.041
1.970
1.970
51,541
+0.00(+0.00%)
Mar 31, 2022
1.980
2.040
1.960
1.970
61,698
-0.03(-1.50%)
Mar 30, 2022
2.040
2.120
1.990
2.000
197,872
-0.06(-2.91%)
Mar 29, 2022
1.950
2.130
1.920
2.060
232,235
+0.16(+8.42%)
Mar 28, 2022
1.900
1.900
1.880
1.900
129,579
-0.01(-0.52%)
Mar 25, 2022
1.930
1.940
1.860
1.910
216,145
-0.01(-0.52%)
Mar 24, 2022
2.090
2.116
1.810
1.920
994,646
-0.22(-10.28%)
Mar 23, 2022
2.300
2.323
2.050
2.140
530,483
-0.36(-14.40%)
Mar 22, 2022
2.310
2.500
2.285
2.500
630,042
+0.21(+9.17%)
Mar 21, 2022
2.360
2.369
2.256
2.290
71,600
-0.07(-2.97%)
Mar 18, 2022
2.230
2.390
2.230
2.360
144,425
+0.09(+3.96%)
Mar 17, 2022
2.190
2.300
2.190
2.270
116,771
+0.05(+2.25%)
Mar 16, 2022
2.200
2.330
2.200
2.220
105,297
+0.06(+2.78%)
Mar 15, 2022
2.060
2.190
2.060
2.160
76,797
+0.07(+3.35%)
Mar 14, 2022
2.100
2.190
2.050
2.090
238,084
-0.02(-0.95%)
Mar 11, 2022
2.160
2.190
2.060
2.110
118,235
+0.00(+0.00%)
Mar 10, 2022
2.140
2.170
2.040
2.110
102,377
-0.07(-3.21%)
Mar 09, 2022
2.170
2.250
2.150
2.180
91,092
+0.04(+1.87%)
Mar 08, 2022
2.030
2.190
2.000
2.140
65,569
+0.14(+7.00%)
Mar 07, 2022
2.010
2.070
2.000
2.000
113,957
-0.03(-1.48%)
Mar 04, 2022
2.060
2.120
2.010
2.030
73,524
-0.05(-2.40%)
Mar 03, 2022
2.190
2.200
2.050
2.080
86,938
-0.07(-3.26%)
Mar 02, 2022
2.130
2.190
2.100
2.150
57,957
+0.05(+2.38%)
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
.