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)

7.140 -0.300 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 7.230 7.290 6.960 7.140 1,085,431 -0.30(-4.03%)
Jul 31, 2025 7.550 7.650 7.380 7.440 544,311 -0.09(-1.20%)
Jul 30, 2025 7.760 7.816 7.460 7.530 469,837 -0.16(-2.08%)
Jul 29, 2025 7.720 7.950 7.520 7.690 839,974 -0.04(-0.52%)
Jul 28, 2025 8.150 8.300 7.650 7.730 761,356 -0.42(-5.15%)
Jul 25, 2025 8.580 8.650 7.760 8.150 1,130,544 -0.41(-4.79%)
Jul 24, 2025 8.560 8.880 8.430 8.560 1,350,572 +0.09(+1.06%)
Jul 23, 2025 8.130 8.560 8.130 8.470 1,195,154 +0.34(+4.18%)
Jul 22, 2025 7.750 8.180 7.550 8.130 1,102,927 +0.39(+5.04%)
Jul 21, 2025 7.690 8.210 7.660 7.740 953,810 +0.03(+0.39%)
Jul 18, 2025 7.760 7.865 7.592 7.710 498,993 -0.04(-0.52%)
Jul 17, 2025 7.900 7.970 7.660 7.750 663,705 -0.14(-1.77%)
Jul 16, 2025 7.660 7.930 7.460 7.890 830,584 +0.24(+3.14%)
Jul 15, 2025 7.670 7.928 7.590 7.650 571,672 -0.01(-0.13%)
Jul 14, 2025 7.800 7.815 7.480 7.660 879,597 -0.19(-2.42%)
Jul 11, 2025 7.590 7.993 7.510 7.850 946,566 +0.04(+0.51%)
Jul 10, 2025 8.460 8.480 7.440 7.810 2,115,209 -0.69(-8.12%)
Jul 09, 2025 8.070 8.570 7.983 8.500 1,084,288 +0.49(+6.12%)
Jul 08, 2025 8.320 8.440 7.970 8.010 1,007,512 -0.25(-3.03%)
Jul 07, 2025 8.100 8.280 7.840 8.260 1,049,259 +0.16(+1.98%)
Jul 03, 2025 7.850 8.100 7.670 8.100 638,296 +0.34(+4.38%)
Jul 02, 2025 7.560 7.755 7.120 7.760 1,096,028 +0.38(+5.15%)
Jul 01, 2025 7.170 7.600 7.110 7.380 2,055,150 +0.18(+2.50%)
Jun 30, 2025 7.140 7.240 6.780 7.200 1,147,959 +0.10(+1.41%)
Jun 27, 2025 6.860 7.250 6.770 7.100 1,691,976 +0.27(+3.95%)
Jun 26, 2025 6.500 7.000 6.350 6.830 1,193,922 +0.43(+6.72%)
Jun 25, 2025 6.410 6.750 6.330 6.400 1,226,455 -0.01(-0.16%)
Jun 24, 2025 6.150 6.530 6.110 6.410 1,382,552 +0.51(+8.64%)
Jun 23, 2025 5.460 6.240 5.420 5.900 1,966,235 +0.45(+8.26%)
Jun 20, 2025 5.200 5.570 5.161 5.450 1,028,706 +0.33(+6.45%)
Jun 18, 2025 5.080 5.300 5.045 5.120 339,827 +0.03(+0.59%)
Jun 17, 2025 5.180 5.200 5.050 5.090 278,659 -0.04(-0.68%)
Jun 16, 2025 4.940 5.135 4.900 5.125 394,328 +0.26(+5.45%)
Jun 13, 2025 4.850 5.050 4.845 4.860 411,691 -0.19(-3.76%)
Jun 12, 2025 4.790 5.070 4.721 5.050 347,429 +0.20(+4.12%)
Jun 11, 2025 5.100 5.100 4.826 4.850 284,512 -0.14(-2.81%)
Jun 10, 2025 4.930 5.080 4.898 4.990 369,312 +0.04(+0.71%)
Jun 09, 2025 4.980 5.070 4.890 4.955 513,429 +0.03(+0.51%)
Jun 06, 2025 4.800 4.940 4.655 4.930 264,744 +0.22(+4.67%)
Jun 05, 2025 4.400 5.000 4.400 4.710 1,065,448 +0.37(+8.53%)
Jun 04, 2025 4.360 4.410 4.252 4.340 202,501 +0.01(+0.23%)
Jun 03, 2025 4.430 4.490 4.210 4.330 330,324 -0.08(-1.81%)
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 following
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.