Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paysign Inc (NQ: PAYS )

4.940 +0.260 (+5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 4.750 4.940 4.660 4.940 238,433 +0.26(+5.56%)
Aug 22, 2024 4.730 4.770 4.660 4.680 64,023 -0.06(-1.27%)
Aug 21, 2024 4.780 4.780 4.690 4.740 94,341 +0.01(+0.21%)
Aug 20, 2024 4.720 4.780 4.640 4.730 71,495 +0.01(+0.21%)
Aug 19, 2024 4.840 4.840 4.650 4.720 114,877 -0.07(-1.36%)
Aug 16, 2024 4.720 4.820 4.660 4.785 119,820 +0.07(+1.38%)
Aug 15, 2024 4.660 4.800 4.550 4.720 122,367 +0.21(+4.66%)
Aug 14, 2024 4.650 4.720 4.450 4.510 105,075 -0.12(-2.59%)
Aug 13, 2024 4.560 4.648 4.470 4.630 113,180 +0.08(+1.65%)
Aug 12, 2024 4.520 4.570 4.460 4.555 132,481 +0.00(+0.11%)
Aug 09, 2024 4.610 4.610 4.420 4.550 120,127 -0.03(-0.55%)
Aug 08, 2024 4.490 4.630 4.430 4.575 110,077 +0.15(+3.27%)
Aug 07, 2024 4.730 4.730 4.400 4.430 125,925 -0.20(-4.32%)
Aug 06, 2024 4.500 4.750 4.500 4.630 289,690 +0.16(+3.58%)
Aug 05, 2024 4.330 4.480 4.090 4.470 405,676 +0.04(+0.79%)
Aug 02, 2024 4.720 4.720 4.400 4.435 438,620 -0.44(-8.93%)
Aug 01, 2024 5.590 5.590 4.870 4.870 500,255 -0.46(-8.63%)
Jul 31, 2024 5.240 5.430 5.191 5.330 193,462 +0.11(+2.11%)
Jul 30, 2024 5.180 5.240 5.070 5.220 113,715 +0.08(+1.56%)
Jul 29, 2024 5.390 5.390 5.080 5.140 121,302 -0.18(-3.38%)
Jul 26, 2024 5.340 5.340 5.230 5.320 73,653 +0.08(+1.53%)
Jul 25, 2024 5.120 5.330 5.070 5.240 157,040 +0.10(+1.95%)
Jul 24, 2024 5.450 5.450 5.100 5.140 249,772 -0.34(-6.20%)
Jul 23, 2024 5.220 5.550 5.190 5.480 400,557 +0.27(+5.18%)
Jul 22, 2024 5.200 5.230 5.050 5.210 188,397 +0.06(+1.17%)
Jul 19, 2024 5.160 5.320 5.110 5.150 136,351 +0.05(+0.98%)
Jul 18, 2024 5.120 5.240 5.020 5.100 126,648 -0.05(-0.97%)
Jul 17, 2024 5.220 5.250 5.020 5.150 273,948 -0.07(-1.34%)
Jul 16, 2024 4.600 5.310 4.600 5.220 1,776,361 +0.89(+20.55%)
Jul 15, 2024 4.150 4.340 4.080 4.330 105,153 +0.18(+4.34%)
Jul 12, 2024 4.200 4.248 4.111 4.150 81,680 +0.01(+0.24%)
Jul 11, 2024 3.980 4.150 3.928 4.140 157,168 +0.22(+5.61%)
Jul 10, 2024 3.880 3.920 3.830 3.920 66,670 +0.02(+0.51%)
Jul 09, 2024 3.910 3.950 3.870 3.900 47,634 -0.02(-0.51%)
Jul 08, 2024 3.950 4.010 3.890 3.920 92,558 +0.01(+0.26%)
Jul 05, 2024 3.980 3.980 3.760 3.910 191,391 -0.06(-1.51%)
Jul 03, 2024 4.050 4.050 3.930 3.970 79,234 -0.05(-1.24%)
Jul 02, 2024 3.950 4.040 3.850 4.020 128,034 +0.07(+1.77%)
Jul 01, 2024 4.320 4.400 3.930 3.950 222,558 -0.36(-8.35%)
Jun 28, 2024 4.040 4.500 4.035 4.310 676,036 +0.30(+7.48%)
Jun 27, 2024 3.860 4.020 3.850 4.010 61,293 +0.16(+4.16%)
Jun 26, 2024 3.830 3.880 3.680 3.850 134,471 -0.02(-0.52%)
Jun 25, 2024 3.860 3.969 3.830 3.870 43,366 -0.01(-0.26%)
Jun 24, 2024 3.920 4.040 3.860 3.880 73,252 -0.06(-1.52%)
Jun 21, 2024 3.910 3.950 3.870 3.940 143,593 +0.01(+0.25%)
Jun 20, 2024 3.890 3.970 3.810 3.930 75,260 +0.06(+1.55%)
Jun 18, 2024 3.870 3.960 3.850 3.870 64,902 -0.03(-0.77%)
Jun 17, 2024 3.850 3.939 3.750 3.900 124,479 +0.03(+0.78%)
Jun 14, 2024 4.000 4.000 3.830 3.870 183,324 -0.16(-3.85%)
Jun 13, 2024 4.240 4.330 4.004 4.025 93,430 -0.23(-5.52%)
Jun 12, 2024 4.250 4.340 4.220 4.260 96,593 +0.13(+3.15%)
Jun 11, 2024 4.110 4.140 4.030 4.130 90,458 -0.02(-0.48%)
Jun 10, 2024 4.000 4.220 3.990 4.150 134,874 +0.08(+1.97%)
Jun 07, 2024 4.200 4.235 4.070 4.070 123,459 -0.17(-4.01%)
Jun 06, 2024 4.190 4.270 4.120 4.240 164,596 +0.02(+0.47%)
Jun 05, 2024 4.150 4.370 4.150 4.220 315,318 -0.03(-0.71%)
Jun 04, 2024 4.500 4.500 4.180 4.250 201,550 -0.25(-5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.