ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Paysign, Inc. - Common Stock (NQ:PAYS)

5.130 +0.080 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 5.010 5.210 4.990 5.130 359,481 +0.08(+1.58%)
Nov 20, 2025 5.320 5.530 5.040 5.050 607,758 -0.10(-1.94%)
Nov 19, 2025 5.040 5.340 4.990 5.150 623,669 +0.16(+3.21%)
Nov 18, 2025 5.000 5.110 4.970 4.990 342,713 -0.07(-1.38%)
Nov 17, 2025 5.110 5.648 5.000 5.060 672,027 -0.05(-0.98%)
Nov 14, 2025 5.370 5.380 5.075 5.110 753,014 -0.36(-6.58%)
Nov 13, 2025 5.140 5.890 4.965 5.470 1,582,845 +0.00(+0.00%)
Nov 12, 2025 5.180 5.585 5.180 5.470 857,805 +0.31(+6.01%)
Nov 11, 2025 5.160 5.190 5.050 5.160 283,831 -0.02(-0.39%)
Nov 10, 2025 5.150 5.240 5.090 5.180 323,790 +0.11(+2.17%)
Nov 07, 2025 5.010 5.125 4.880 5.070 419,059 -0.04(-0.78%)
Nov 06, 2025 5.200 5.200 5.030 5.110 405,643 -0.11(-2.20%)
Nov 05, 2025 5.110 5.270 5.100 5.225 229,092 +0.12(+2.45%)
Nov 04, 2025 5.150 5.170 5.055 5.100 349,530 -0.08(-1.54%)
Nov 03, 2025 5.170 5.330 5.120 5.180 234,229 +0.01(+0.29%)
Oct 31, 2025 5.230 5.260 5.105 5.165 422,115 -0.04(-0.67%)
Oct 30, 2025 5.420 5.450 5.165 5.200 313,029 -0.24(-4.41%)
Oct 29, 2025 5.710 5.770 5.420 5.440 367,781 -0.30(-5.23%)
Oct 28, 2025 5.810 5.869 5.680 5.740 261,992 -0.11(-1.88%)
Oct 27, 2025 6.020 6.100 5.800 5.850 281,430 -0.09(-1.52%)
Oct 24, 2025 5.790 6.020 5.770 5.940 264,694 +0.26(+4.58%)
Oct 23, 2025 5.530 5.760 5.500 5.680 244,077 +0.15(+2.71%)
Oct 22, 2025 5.660 5.660 5.390 5.530 323,341 -0.13(-2.30%)
Oct 21, 2025 5.630 5.680 5.550 5.660 193,212 +0.03(+0.53%)
Oct 20, 2025 5.470 5.655 5.430 5.630 275,854 +0.22(+4.07%)
Oct 17, 2025 5.440 5.550 5.370 5.410 506,486 -0.11(-1.99%)
Oct 16, 2025 5.670 5.760 5.500 5.520 638,310 -0.14(-2.47%)
Oct 15, 2025 5.730 5.810 5.620 5.660 411,437 +0.04(+0.71%)
Oct 14, 2025 5.380 5.670 5.340 5.620 479,995 +0.15(+2.74%)
Oct 13, 2025 5.520 5.580 5.310 5.470 408,164 +0.12(+2.24%)
Oct 10, 2025 5.570 5.630 5.330 5.350 509,202 -0.22(-3.95%)
Oct 09, 2025 5.670 5.719 5.540 5.570 381,509 -0.08(-1.42%)
Oct 08, 2025 5.640 5.700 5.430 5.650 728,008 +0.02(+0.36%)
Oct 07, 2025 6.270 6.312 5.620 5.630 854,045 -0.63(-10.06%)
Oct 06, 2025 6.370 6.450 6.130 6.260 628,668 -0.08(-1.26%)
Oct 03, 2025 6.320 6.460 6.260 6.340 548,403 +0.09(+1.44%)
Oct 02, 2025 6.100 6.280 5.980 6.250 560,216 +0.15(+2.46%)
Oct 01, 2025 6.450 6.460 6.100 6.100 1,177,114 -0.19(-3.02%)
Sep 30, 2025 5.900 6.360 5.875 6.290 1,071,211 +0.46(+7.89%)
Sep 29, 2025 5.870 5.920 5.780 5.830 476,140 +0.03(+0.52%)
Sep 26, 2025 5.610 5.820 5.540 5.800 348,991 +0.22(+3.94%)
Sep 25, 2025 5.550 5.605 5.460 5.580 391,826 -0.06(-1.06%)
Sep 24, 2025 5.650 5.690 5.530 5.640 357,994 -0.01(-0.18%)
Sep 23, 2025 5.820 5.920 5.630 5.650 397,739 -0.11(-1.91%)
Sep 22, 2025 5.620 5.819 5.380 5.760 741,446 +0.14(+2.49%)
Sep 19, 2025 5.910 5.960 5.610 5.620 1,179,610 -0.29(-4.91%)
Sep 18, 2025 5.830 5.990 5.772 5.910 489,046 +0.19(+3.32%)
Sep 17, 2025 5.760 5.820 5.600 5.720 542,384 -0.02(-0.35%)
Sep 16, 2025 5.730 5.780 5.550 5.740 672,982 +0.01(+0.17%)
Sep 15, 2025 5.640 5.905 5.580 5.730 949,649 +0.20(+3.62%)
Sep 12, 2025 5.320 5.560 5.240 5.530 574,504 +0.21(+3.95%)
Sep 11, 2025 5.120 5.383 5.110 5.320 339,445 +0.16(+3.10%)
Sep 10, 2025 5.430 5.460 5.080 5.160 665,139 -0.26(-4.80%)
Sep 09, 2025 5.330 5.480 5.270 5.420 631,798 +0.11(+2.07%)
Sep 08, 2025 5.250 5.430 5.160 5.310 675,269 +0.06(+1.14%)
Sep 05, 2025 5.280 5.315 5.060 5.250 752,496 +0.01(+0.19%)
Sep 04, 2025 5.260 5.284 5.160 5.240 476,137 -0.05(-0.95%)
Sep 03, 2025 5.120 5.540 5.100 5.290 3,921,111 +0.18(+3.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.