Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Paysign Inc
(NQ:
PAYS
)
4.455
-0.015 (-0.34%)
Streaming Delayed Price
Updated: 2:33 PM EDT, Sep 5, 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 (%)
Sep 04, 2024
4.500
4.550
4.410
4.470
112,023
-0.16(-3.46%)
Sep 03, 2024
4.690
4.750
4.540
4.630
232,473
-0.11(-2.32%)
Aug 30, 2024
4.750
4.750
4.675
4.740
125,620
+0.02(+0.42%)
Aug 29, 2024
4.730
4.800
4.680
4.720
69,579
+0.03(+0.64%)
Aug 28, 2024
4.830
4.887
4.680
4.690
54,363
-0.18(-3.70%)
Aug 27, 2024
4.950
4.965
4.770
4.870
133,978
-0.05(-1.02%)
Aug 26, 2024
4.970
5.000
4.800
4.920
135,322
-0.02(-0.40%)
Aug 23, 2024
4.750
4.940
4.660
4.940
238,433
+0.26(+5.56%)
Aug 22, 2024
4.730
4.770
4.660
4.680
64,023
-0.06(-1.27%)
Aug 21, 2024
4.780
4.780
4.690
4.740
94,341
+0.01(+0.21%)
Aug 20, 2024
4.720
4.780
4.640
4.730
71,495
+0.01(+0.21%)
Aug 19, 2024
4.840
4.840
4.650
4.720
114,877
-0.07(-1.36%)
Aug 16, 2024
4.720
4.820
4.660
4.785
119,820
+0.07(+1.38%)
Aug 15, 2024
4.660
4.800
4.550
4.720
122,367
+0.21(+4.66%)
Aug 14, 2024
4.650
4.720
4.450
4.510
105,075
-0.12(-2.59%)
Aug 13, 2024
4.560
4.648
4.470
4.630
113,180
+0.08(+1.65%)
Aug 12, 2024
4.520
4.570
4.460
4.555
132,481
+0.00(+0.11%)
Aug 09, 2024
4.610
4.610
4.420
4.550
120,127
-0.03(-0.55%)
Aug 08, 2024
4.490
4.630
4.430
4.575
110,077
+0.15(+3.27%)
Aug 07, 2024
4.730
4.730
4.400
4.430
125,925
-0.20(-4.32%)
Aug 06, 2024
4.500
4.750
4.500
4.630
289,690
+0.16(+3.58%)
Aug 05, 2024
4.330
4.480
4.090
4.470
405,676
+0.04(+0.79%)
Aug 02, 2024
4.720
4.720
4.400
4.435
438,620
-0.44(-8.93%)
Aug 01, 2024
5.590
5.590
4.870
4.870
500,255
-0.46(-8.63%)
Jul 31, 2024
5.240
5.430
5.191
5.330
193,462
+0.11(+2.11%)
Jul 30, 2024
5.180
5.240
5.070
5.220
113,715
+0.08(+1.56%)
Jul 29, 2024
5.390
5.390
5.080
5.140
121,302
-0.18(-3.38%)
Jul 26, 2024
5.340
5.340
5.230
5.320
73,653
+0.08(+1.53%)
Jul 25, 2024
5.120
5.330
5.070
5.240
157,040
+0.10(+1.95%)
Jul 24, 2024
5.450
5.450
5.100
5.140
249,772
-0.34(-6.20%)
Jul 23, 2024
5.220
5.550
5.190
5.480
400,557
+0.27(+5.18%)
Jul 22, 2024
5.200
5.230
5.050
5.210
188,397
+0.06(+1.17%)
Jul 19, 2024
5.160
5.320
5.110
5.150
136,351
+0.05(+0.98%)
Jul 18, 2024
5.120
5.240
5.020
5.100
126,648
-0.05(-0.97%)
Jul 17, 2024
5.220
5.250
5.020
5.150
273,948
-0.07(-1.34%)
Jul 16, 2024
4.600
5.310
4.600
5.220
1,776,361
+0.89(+20.55%)
Jul 15, 2024
4.150
4.340
4.080
4.330
105,153
+0.18(+4.34%)
Jul 12, 2024
4.200
4.248
4.111
4.150
81,680
+0.01(+0.24%)
Jul 11, 2024
3.980
4.150
3.928
4.140
157,168
+0.22(+5.61%)
Jul 10, 2024
3.880
3.920
3.830
3.920
66,670
+0.02(+0.51%)
Jul 09, 2024
3.910
3.950
3.870
3.900
47,634
-0.02(-0.51%)
Jul 08, 2024
3.950
4.010
3.890
3.920
92,558
+0.01(+0.26%)
Jul 05, 2024
3.980
3.980
3.760
3.910
191,391
-0.06(-1.51%)
Jul 03, 2024
4.050
4.050
3.930
3.970
79,234
-0.05(-1.24%)
Jul 02, 2024
3.950
4.040
3.850
4.020
128,034
+0.07(+1.77%)
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
.