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)

4.350 -0.070 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 4.520 4.570 4.410 4.420 320,182 -0.19(-4.12%)
Jan 16, 2026 4.730 4.730 4.510 4.610 491,608 -0.11(-2.33%)
Jan 15, 2026 4.840 4.890 4.650 4.720 385,883 -0.08(-1.67%)
Jan 14, 2026 4.830 4.935 4.790 4.800 468,150 -0.02(-0.41%)
Jan 13, 2026 4.930 4.990 4.795 4.820 229,509 -0.10(-2.03%)
Jan 12, 2026 4.880 4.930 4.700 4.920 288,852 +0.04(+0.82%)
Jan 09, 2026 4.890 5.000 4.810 4.880 231,363 +0.02(+0.41%)
Jan 08, 2026 4.860 4.940 4.810 4.860 136,499 -0.04(-0.82%)
Jan 07, 2026 4.840 4.940 4.800 4.900 235,257 +0.06(+1.24%)
Jan 06, 2026 5.050 5.050 4.830 4.840 293,723 -0.21(-4.16%)
Jan 05, 2026 4.960 5.110 4.940 5.050 291,925 +0.09(+1.81%)
Jan 02, 2026 5.160 5.230 4.920 4.960 361,719 -0.19(-3.69%)
Dec 31, 2025 5.130 5.170 5.040 5.150 263,145 +0.00(+0.00%)
Dec 30, 2025 5.170 5.225 5.100 5.150 250,231 -0.02(-0.39%)
Dec 29, 2025 5.240 5.280 5.150 5.170 191,216 -0.09(-1.71%)
Dec 26, 2025 5.370 5.370 5.215 5.260 220,893 -0.10(-1.87%)
Dec 24, 2025 5.240 5.380 5.200 5.360 183,339 +0.13(+2.49%)
Dec 23, 2025 5.350 5.355 5.107 5.230 256,274 -0.13(-2.43%)
Dec 22, 2025 5.330 5.410 5.307 5.360 363,298 +0.04(+0.75%)
Dec 19, 2025 5.470 5.585 5.270 5.320 476,587 -0.17(-3.10%)
Dec 18, 2025 5.420 5.600 5.420 5.490 231,973 +0.11(+2.04%)
Dec 17, 2025 5.440 5.540 5.350 5.380 282,017 -0.07(-1.28%)
Dec 16, 2025 5.320 5.510 5.210 5.450 246,990 +0.09(+1.68%)
Dec 15, 2025 5.530 5.530 5.340 5.360 319,742 -0.13(-2.37%)
Dec 12, 2025 5.530 5.560 5.460 5.490 303,221 -0.03(-0.54%)
Dec 11, 2025 5.370 5.600 5.360 5.520 374,837 +0.11(+2.03%)
Dec 10, 2025 5.180 5.460 5.110 5.410 345,459 +0.22(+4.24%)
Dec 09, 2025 5.130 5.275 5.130 5.190 172,768 +0.06(+1.17%)
Dec 08, 2025 5.370 5.370 5.010 5.130 318,719 -0.20(-3.75%)
Dec 05, 2025 5.330 5.500 5.290 5.330 237,525 +0.00(+0.00%)
Dec 04, 2025 5.250 5.370 5.241 5.330 269,882 +0.07(+1.33%)
Dec 03, 2025 5.070 5.280 5.040 5.260 272,168 +0.21(+4.16%)
Dec 02, 2025 5.070 5.090 5.000 5.050 292,570 +0.04(+0.80%)
Dec 01, 2025 5.170 5.180 5.000 5.010 348,520 -0.20(-3.84%)
Nov 28, 2025 5.220 5.270 5.171 5.210 192,967 -0.02(-0.38%)
Nov 26, 2025 5.170 5.285 5.125 5.230 377,735 +0.06(+1.16%)
Nov 25, 2025 5.080 5.230 5.060 5.170 268,234 +0.09(+1.77%)
Nov 24, 2025 5.120 5.170 4.950 5.080 369,241 -0.05(-0.97%)
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%)
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.