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, 2021
3.830
3.930
3.780
3.820
201,400
-0.09(-2.30%)
Apr 29, 2021
4.000
4.050
3.800
3.910
366,340
-0.08(-2.01%)
Apr 28, 2021
3.820
4.150
3.780
3.990
426,955
+0.17(+4.45%)
Apr 27, 2021
3.970
4.030
3.810
3.820
307,371
-0.13(-3.29%)
Apr 26, 2021
3.940
4.000
3.930
3.950
213,810
-0.01(-0.25%)
Apr 23, 2021
3.900
3.960
3.840
3.960
234,500
+0.09(+2.33%)
Apr 22, 2021
3.880
3.980
3.850
3.870
236,358
-0.02(-0.51%)
Apr 21, 2021
3.810
3.940
3.780
3.890
373,810
+0.08(+2.10%)
Apr 20, 2021
3.930
3.990
3.800
3.810
410,887
-0.15(-3.79%)
Apr 19, 2021
4.020
4.020
3.870
3.960
349,522
-0.07(-1.74%)
Apr 16, 2021
4.180
4.180
4.000
4.030
286,900
-0.10(-2.42%)
Apr 15, 2021
4.130
4.180
4.050
4.130
203,113
+0.02(+0.49%)
Apr 14, 2021
4.140
4.230
4.060
4.110
133,993
-0.02(-0.48%)
Apr 13, 2021
4.120
4.150
4.030
4.130
171,683
+0.03(+0.73%)
Apr 12, 2021
4.150
4.190
4.000
4.100
174,487
-0.04(-0.97%)
Apr 09, 2021
4.240
4.240
4.105
4.140
157,900
-0.07(-1.66%)
Apr 08, 2021
4.280
4.300
4.150
4.210
141,143
-0.02(-0.47%)
Apr 07, 2021
4.390
4.420
4.190
4.230
193,699
-0.15(-3.42%)
Apr 06, 2021
4.550
4.550
4.340
4.380
208,396
-0.17(-3.74%)
Apr 05, 2021
4.660
4.690
4.370
4.550
243,751
-0.04(-0.87%)
Apr 01, 2021
4.390
4.590
4.360
4.590
311,500
+0.22(+5.03%)
Mar 31, 2021
4.180
4.390
4.180
4.370
230,220
+0.24(+5.81%)
Mar 30, 2021
4.230
4.320
4.070
4.130
353,927
-0.10(-2.36%)
Mar 29, 2021
4.330
4.470
4.210
4.230
317,222
-0.16(-3.64%)
Mar 26, 2021
4.120
4.550
4.000
4.390
762,400
+0.32(+7.86%)
Mar 25, 2021
3.910
4.140
3.800
4.070
550,241
+0.14(+3.56%)
Mar 24, 2021
4.190
4.200
3.910
3.930
438,407
-0.18(-4.38%)
Mar 23, 2021
4.340
4.420
4.050
4.110
450,462
-0.23(-5.30%)
Mar 22, 2021
4.490
4.520
4.330
4.340
188,674
-0.11(-2.47%)
Mar 19, 2021
4.480
4.635
4.410
4.450
482,600
-0.02(-0.45%)
Mar 18, 2021
4.670
4.740
4.460
4.470
160,235
-0.27(-5.70%)
Mar 17, 2021
4.540
4.750
4.440
4.740
186,564
+0.17(+3.72%)
Mar 16, 2021
4.760
4.760
4.550
4.570
188,491
-0.16(-3.38%)
Mar 15, 2021
4.830
4.840
4.650
4.730
206,962
-0.13(-2.67%)
Mar 12, 2021
4.600
4.890
4.580
4.860
316,500
+0.21(+4.52%)
Mar 11, 2021
4.610
4.740
4.580
4.650
146,163
+0.11(+2.42%)
Mar 10, 2021
4.570
4.700
4.540
4.540
187,974
-0.05(-1.09%)
Mar 09, 2021
4.450
4.660
4.430
4.590
185,962
+0.20(+4.56%)
Mar 08, 2021
4.470
4.530
4.360
4.390
183,852
-0.08(-1.79%)
Mar 05, 2021
4.670
4.670
4.310
4.470
299,500
-0.17(-3.66%)
Mar 04, 2021
4.710
4.804
4.450
4.640
501,295
-0.10(-2.11%)
Mar 03, 2021
4.830
4.880
4.660
4.740
196,845
-0.06(-1.25%)
Mar 02, 2021
4.840
4.910
4.780
4.800
185,626
-0.01(-0.21%)
Mar 01, 2021
4.620
4.860
4.610
4.810
288,382
+0.28(+6.18%)
Feb 26, 2021
4.760
4.800
4.370
4.530
647,300
-0.26(-5.43%)
Feb 25, 2021
4.920
4.920
4.686
4.790
476,402
-0.11(-2.24%)
Feb 24, 2021
4.850
4.970
4.772
4.900
151,117
+0.10(+2.08%)
Feb 23, 2021
4.850
4.940
4.630
4.800
308,201
-0.17(-3.42%)
Feb 22, 2021
4.900
5.070
4.870
4.970
175,856
-0.01(-0.20%)
Feb 19, 2021
4.850
5.080
4.810
4.980
241,000
+0.13(+2.68%)
Feb 18, 2021
4.910
4.940
4.750
4.850
264,127
-0.11(-2.22%)
Feb 17, 2021
4.960
5.010
4.860
4.960
287,591
-0.05(-1.00%)
Feb 16, 2021
5.280
5.320
4.910
5.010
547,744
-0.21(-4.02%)
Feb 12, 2021
5.230
5.360
5.070
5.220
324,800
+0.00(+0.00%)
Feb 11, 2021
5.320
5.440
5.160
5.220
243,449
-0.07(-1.32%)
Feb 10, 2021
5.440
5.550
5.210
5.290
204,173
-0.08(-1.49%)
Feb 09, 2021
5.540
5.690
5.350
5.370
296,839
-0.12(-2.19%)
Feb 08, 2021
5.210
5.540
5.190
5.490
393,594
+0.33(+6.40%)
Feb 05, 2021
5.180
5.280
5.060
5.160
405,400
+0.07(+1.38%)
Feb 04, 2021
5.070
5.180
5.040
5.090
246,445
+0.03(+0.59%)
Feb 03, 2021
4.870
5.130
4.860
5.060
501,887
+0.16(+3.27%)
Feb 02, 2021
4.770
4.930
4.760
4.900
259,446
+0.16(+3.38%)
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
.