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
)
4.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Apr 01, 2020
4.270
4.400
4.050
4.350
1,332,204
-0.81(-15.70%)
Mar 31, 2020
5.610
5.710
5.040
5.160
704,334
-0.41(-7.36%)
Mar 30, 2020
5.420
5.600
5.110
5.570
473,630
+0.13(+2.39%)
Mar 27, 2020
5.390
5.508
5.000
5.440
530,200
-0.11(-1.98%)
Mar 26, 2020
5.540
5.950
5.330
5.550
616,127
+0.38(+7.35%)
Mar 25, 2020
4.340
6.140
4.320
5.170
1,247,773
+0.73(+16.44%)
Mar 24, 2020
4.110
4.980
4.110
4.440
891,896
+0.57(+14.73%)
Mar 23, 2020
4.180
4.180
3.630
3.870
832,217
-0.42(-9.79%)
Mar 20, 2020
4.350
4.610
4.140
4.290
475,800
+0.08(+1.90%)
Mar 19, 2020
3.960
4.750
3.780
4.210
707,196
+0.15(+3.69%)
Mar 18, 2020
4.170
4.190
3.760
4.060
715,305
-0.36(-8.14%)
Mar 17, 2020
4.550
4.600
3.740
4.420
1,421,609
-0.17(-3.70%)
Mar 16, 2020
4.250
5.120
3.720
4.590
1,807,311
-0.93(-16.85%)
Mar 13, 2020
6.500
6.864
4.910
5.520
1,495,300
-0.93(-14.42%)
Mar 12, 2020
5.580
6.750
4.300
6.450
1,365,573
-0.26(-3.87%)
Mar 11, 2020
6.860
7.150
6.560
6.710
828,130
-0.51(-7.06%)
Mar 10, 2020
7.580
7.720
6.930
7.220
734,425
-0.18(-2.43%)
Mar 09, 2020
8.010
8.010
7.350
7.400
694,978
-0.96(-11.48%)
Mar 06, 2020
7.850
8.531
7.820
8.360
546,700
+0.23(+2.83%)
Mar 05, 2020
8.640
8.682
7.950
8.130
635,116
-0.71(-8.03%)
Mar 04, 2020
8.600
8.870
8.400
8.840
330,282
+0.33(+3.88%)
Mar 03, 2020
8.630
9.075
8.400
8.510
739,184
+0.00(+0.00%)
Mar 02, 2020
8.070
8.580
7.850
8.510
612,560
+0.48(+5.98%)
Feb 28, 2020
7.530
8.140
7.300
8.030
744,300
+0.09(+1.13%)
Feb 27, 2020
8.460
8.460
7.920
7.940
778,097
-0.77(-8.84%)
Feb 26, 2020
8.080
8.785
8.000
8.710
479,671
+0.55(+6.74%)
Feb 25, 2020
8.880
9.000
7.750
8.160
918,712
-0.64(-7.33%)
Feb 24, 2020
9.080
9.260
8.600
8.805
679,010
-0.78(-8.09%)
Feb 21, 2020
10.05
10.12
9.550
9.580
334,800
-0.47(-4.68%)
Feb 20, 2020
10.04
10.36
9.920
10.05
651,625
+0.06(+0.60%)
Feb 19, 2020
9.540
10.03
9.540
9.990
506,288
+0.42(+4.39%)
Feb 18, 2020
9.300
9.650
9.250
9.570
302,988
+0.23(+2.46%)
Feb 14, 2020
9.440
9.490
9.250
9.340
204,900
-0.11(-1.16%)
Feb 13, 2020
9.220
9.500
9.200
9.450
298,130
+0.16(+1.78%)
Feb 12, 2020
9.170
9.290
9.077
9.285
280,283
+0.22(+2.48%)
Feb 11, 2020
9.030
9.250
8.890
9.060
260,528
-0.01(-0.11%)
Feb 10, 2020
9.150
9.313
9.000
9.070
265,808
-0.13(-1.41%)
Feb 07, 2020
8.860
9.260
8.800
9.200
435,700
+0.28(+3.14%)
Feb 06, 2020
8.430
9.420
8.430
8.920
1,027,491
+0.48(+5.69%)
Feb 05, 2020
8.600
8.664
8.100
8.440
782,948
-0.04(-0.53%)
Feb 04, 2020
8.980
9.061
8.440
8.485
876,446
-0.28(-3.14%)
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
.