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 (%)
Jun 30, 2020
9.400
9.900
9.060
9.710
854,229
+0.26(+2.75%)
Jun 29, 2020
10.35
10.51
9.280
9.450
877,732
-0.73(-7.17%)
Jun 26, 2020
10.01
10.40
8.690
10.18
2,466,000
-0.42(-3.96%)
Jun 25, 2020
7.480
10.93
7.480
10.60
10,195,704
+2.87(+37.13%)
Jun 24, 2020
8.000
8.170
7.550
7.730
583,398
-0.40(-4.98%)
Jun 23, 2020
7.840
8.490
7.840
8.135
652,549
+0.42(+5.38%)
Jun 22, 2020
8.030
8.250
7.610
7.720
638,116
-0.29(-3.62%)
Jun 19, 2020
7.830
8.600
7.830
8.010
1,038,200
+0.30(+3.96%)
Jun 18, 2020
7.500
7.750
7.370
7.705
404,171
+0.12(+1.52%)
Jun 17, 2020
7.860
7.980
7.540
7.590
339,756
-0.21(-2.69%)
Jun 16, 2020
7.870
7.960
7.580
7.800
414,232
+0.23(+3.11%)
Jun 15, 2020
7.120
7.670
7.020
7.565
399,316
+0.25(+3.35%)
Jun 12, 2020
7.400
7.620
7.133
7.320
279,800
+0.18(+2.52%)
Jun 11, 2020
7.630
7.720
7.060
7.140
601,666
-0.84(-10.53%)
Jun 10, 2020
8.270
8.300
7.830
7.980
451,795
-0.26(-3.16%)
Jun 09, 2020
8.150
8.380
7.970
8.240
408,578
-0.02(-0.24%)
Jun 08, 2020
8.300
8.450
8.080
8.260
447,519
+0.12(+1.47%)
Jun 05, 2020
7.680
8.420
7.680
8.140
693,000
+0.57(+7.53%)
Jun 04, 2020
7.610
7.900
7.450
7.570
410,569
-0.01(-0.13%)
Jun 03, 2020
7.380
7.950
7.240
7.580
671,503
+0.19(+2.57%)
Jun 02, 2020
6.950
7.540
6.920
7.390
474,609
+0.35(+4.97%)
Jun 01, 2020
7.220
7.418
7.010
7.040
396,670
-0.18(-2.49%)
May 29, 2020
6.990
7.220
6.830
7.220
388,300
+0.17(+2.41%)
May 28, 2020
7.290
7.290
6.990
7.050
330,391
-0.14(-1.95%)
May 27, 2020
7.430
7.470
7.010
7.190
403,045
-0.19(-2.57%)
May 26, 2020
7.240
7.690
7.160
7.380
963,915
+0.24(+3.36%)
May 22, 2020
7.130
7.180
6.850
7.140
379,100
+0.04(+0.56%)
May 21, 2020
7.080
7.200
6.920
7.100
329,421
+0.00(+0.00%)
May 20, 2020
7.390
7.580
7.050
7.100
348,615
-0.36(-4.83%)
May 19, 2020
7.260
7.700
7.090
7.460
443,146
+0.18(+2.47%)
May 18, 2020
7.350
7.430
6.740
7.280
485,760
+0.10(+1.32%)
May 15, 2020
7.100
7.700
7.010
7.185
567,800
-0.15(-1.98%)
May 14, 2020
6.390
7.430
6.300
7.330
738,580
+0.79(+12.08%)
May 13, 2020
7.000
7.025
6.470
6.540
732,378
-0.57(-8.02%)
May 12, 2020
7.560
7.630
7.020
7.110
640,179
-0.33(-4.44%)
May 11, 2020
7.740
8.000
7.410
7.440
535,388
-0.28(-3.63%)
May 08, 2020
8.550
8.580
7.680
7.720
820,300
-0.62(-7.43%)
May 07, 2020
8.260
8.630
8.150
8.340
739,570
+0.17(+2.08%)
May 06, 2020
7.900
8.240
7.750
8.170
528,485
+0.38(+4.88%)
May 05, 2020
7.930
8.190
7.710
7.790
614,499
+0.02(+0.26%)
May 04, 2020
7.990
8.150
7.590
7.770
570,586
-0.40(-4.90%)
May 01, 2020
8.270
8.540
7.910
8.170
609,500
-0.43(-5.00%)
Apr 30, 2020
8.090
8.740
7.850
8.600
569,718
+0.25(+2.99%)
Apr 29, 2020
7.950
8.520
7.790
8.350
783,918
+0.66(+8.58%)
Apr 28, 2020
7.400
8.000
7.340
7.690
680,589
+0.38(+5.20%)
Apr 27, 2020
6.890
7.490
6.890
7.310
426,914
+0.48(+7.03%)
Apr 24, 2020
6.950
7.100
6.700
6.830
401,500
-0.12(-1.73%)
Apr 23, 2020
6.530
7.150
6.530
6.950
640,721
+0.42(+6.43%)
Apr 22, 2020
6.460
6.780
6.320
6.530
638,799
+0.22(+3.49%)
Apr 21, 2020
6.360
6.490
6.100
6.310
1,060,296
-0.26(-3.96%)
Apr 20, 2020
6.660
6.950
6.490
6.570
640,595
-0.33(-4.78%)
Apr 17, 2020
6.980
7.210
6.760
6.900
647,800
+0.14(+2.07%)
Apr 16, 2020
6.600
6.770
6.510
6.760
320,193
+0.22(+3.36%)
Apr 15, 2020
6.900
6.900
6.250
6.540
658,654
-0.73(-10.04%)
Apr 14, 2020
6.640
7.440
6.640
7.270
885,932
+0.66(+9.98%)
Apr 13, 2020
6.000
6.730
5.640
6.610
1,145,035
+0.24(+3.77%)
Apr 09, 2020
7.990
8.390
5.800
6.370
2,672,800
-1.00(-13.57%)
Apr 08, 2020
6.390
7.550
6.390
7.370
1,633,650
+1.10(+17.54%)
Apr 07, 2020
5.450
7.200
5.400
6.270
1,693,495
+1.14(+22.22%)
Apr 06, 2020
4.690
5.180
4.560
5.130
819,906
+0.62(+13.75%)
Apr 03, 2020
4.080
5.320
4.080
4.510
1,869,800
+0.48(+11.91%)
Apr 02, 2020
4.250
4.340
3.900
4.030
910,907
-0.32(-7.36%)
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
.