My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.835 +0.075 (+1.30%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 23, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 5.240 479,141 -0.05(-0.95%)
Sep 03, 2025 5.120 5.540 5.100 5.290 3,921,111 +0.18(+3.52%)
Sep 02, 2025 5.070 5.230 4.940 5.110 517,321 -0.07(-1.35%)
Aug 29, 2025 5.300 5.300 5.080 5.180 627,406 -0.10(-1.89%)
Aug 28, 2025 5.340 5.370 5.240 5.280 402,482 +0.00(+0.00%)
Aug 27, 2025 5.430 5.440 5.270 5.280 433,472 -0.17(-3.12%)
Aug 26, 2025 5.450 5.495 5.350 5.450 404,852 +0.00(+0.00%)
Aug 25, 2025 5.350 5.575 5.270 5.450 470,228 +0.05(+0.93%)
Aug 22, 2025 5.200 5.470 5.150 5.400 425,396 +0.19(+3.65%)
Aug 21, 2025 5.160 5.240 5.090 5.210 455,788 +0.03(+0.58%)
Aug 20, 2025 5.170 5.230 5.050 5.180 366,244 -0.05(-0.96%)
Aug 19, 2025 5.400 5.400 5.100 5.230 632,983 -0.16(-2.97%)
Aug 18, 2025 5.390 5.560 5.280 5.390 893,622 -0.03(-0.55%)
Aug 15, 2025 5.340 5.460 5.230 5.420 585,983 +0.10(+1.88%)
Aug 14, 2025 5.490 5.530 5.230 5.320 479,892 -0.22(-3.97%)
Aug 13, 2025 5.550 5.585 5.395 5.540 538,934 +0.10(+1.84%)
Aug 12, 2025 5.610 5.629 5.350 5.440 725,584 -0.17(-3.03%)
Aug 11, 2025 5.610 5.730 5.488 5.610 830,785 +0.00(+0.00%)
Aug 08, 2025 5.900 5.910 5.442 5.610 1,285,322 -0.28(-4.83%)
Aug 07, 2025 5.300 6.000 5.260 5.895 1,876,615 +0.67(+12.93%)
Aug 06, 2025 6.000 6.100 5.090 5.220 2,660,814 -1.90(-26.69%)
Aug 05, 2025 7.160 7.280 6.560 7.120 1,196,610 -0.04(-0.56%)
Aug 04, 2025 7.220 7.250 6.920 7.160 949,919 +0.02(+0.28%)
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 7.740 953,860 +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 +0.17(+2.10%)
Jul 03, 2025 7.850 8.100 7.670 8.090 638,296 +0.33(+4.25%)
Jul 02, 2025 7.560 7.780 7.120 7.760 1,096,028 +0.38(+5.15%)
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.