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)

3.800 -0.050 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 3.760 3.800 3.700 3.800 301,180 -0.05(-1.30%)
Mar 05, 2026 3.800 3.920 3.730 3.850 402,439 +0.05(+1.32%)
Mar 04, 2026 3.680 3.875 3.620 3.800 357,533 +0.14(+3.83%)
Mar 03, 2026 3.520 3.675 3.480 3.660 242,336 +0.03(+0.83%)
Mar 02, 2026 3.500 3.675 3.500 3.630 227,037 +0.08(+2.25%)
Feb 27, 2026 3.620 3.620 3.480 3.550 380,953 -0.12(-3.27%)
Feb 26, 2026 3.430 3.706 3.430 3.670 591,225 +0.28(+8.26%)
Feb 25, 2026 3.300 3.430 3.215 3.390 457,602 +0.10(+3.04%)
Feb 24, 2026 3.220 3.410 3.220 3.290 221,265 +0.08(+2.49%)
Feb 23, 2026 3.250 3.280 3.140 3.210 272,672 -0.07(-2.13%)
Feb 20, 2026 3.280 3.340 3.230 3.280 250,623 -0.02(-0.61%)
Feb 19, 2026 3.250 3.310 3.190 3.300 300,392 +0.03(+0.92%)
Feb 18, 2026 3.370 3.435 3.260 3.270 212,570 -0.09(-2.68%)
Feb 17, 2026 3.370 3.455 3.290 3.360 414,232 -0.03(-0.88%)
Feb 13, 2026 3.340 3.505 3.340 3.390 295,845 +0.07(+2.11%)
Feb 12, 2026 3.440 3.440 3.320 3.320 325,227 -0.07(-2.06%)
Feb 11, 2026 3.490 3.490 3.250 3.390 421,026 -0.07(-2.02%)
Feb 10, 2026 3.640 3.697 3.450 3.460 499,674 -0.16(-4.42%)
Feb 09, 2026 3.720 3.810 3.605 3.620 674,605 -0.10(-2.69%)
Feb 06, 2026 3.580 3.730 3.580 3.720 388,466 +0.18(+5.08%)
Feb 05, 2026 3.650 3.713 3.530 3.540 492,469 -0.16(-4.32%)
Feb 04, 2026 3.820 3.910 3.690 3.700 370,340 -0.09(-2.37%)
Feb 03, 2026 4.170 4.185 3.765 3.790 912,289 -0.37(-8.89%)
Feb 02, 2026 4.180 4.320 4.150 4.160 245,670 -0.01(-0.24%)
Jan 30, 2026 4.160 4.280 4.053 4.170 223,813 -0.02(-0.48%)
Jan 29, 2026 4.310 4.310 4.150 4.190 247,154 -0.07(-1.64%)
Jan 28, 2026 4.360 4.390 4.150 4.260 357,348 -0.10(-2.29%)
Jan 27, 2026 4.510 4.550 4.300 4.360 343,497 -0.13(-2.90%)
Jan 26, 2026 4.500 4.520 4.415 4.490 249,263 -0.01(-0.22%)
Jan 23, 2026 4.550 4.550 4.420 4.500 235,990 -0.06(-1.32%)
Jan 22, 2026 4.390 4.570 4.390 4.560 295,056 +0.21(+4.83%)
Jan 21, 2026 4.450 4.485 4.300 4.350 259,809 -0.07(-1.58%)
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%)
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.