Paysign Historical Data - PAYS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Paysign Inc PAYS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 10.53 0.00 0.00 0.00 10.53 03:59:43
more quote information »

PAYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.5011.5810.2810.91588,3710.030.29%
1 Month9.9511.739.6110.62785,9470.585.83%
3 Months14.3917.478.5712.301,436,599-3.86-26.82%
6 Months9.2018.677.1112.801,319,9991.3314.46%
1 Year9.2018.677.1112.801,319,9991.3314.46%
3 Years9.2018.677.1112.801,319,9991.3314.46%
5 Years9.2018.677.1112.801,319,9991.3314.46%

PAYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 10.53 -0.82 -7.22% 11.35 11.58 10.4748 894,359
Oct 21 2019 11.35 0.26 2.34% 11.09 11.56 10.90 534,823
Oct 18 2019 11.09 -0.10 -0.89% 11.07 11.24 10.66 472,161
Oct 17 2019 11.19 0.77 7.39% 10.45 11.2289 10.45 686,038
Oct 16 2019 10.42 -0.21 -1.98% 10.50 10.55 10.28 354,472
Oct 15 2019 10.63 0.32 3.1% 10.38 10.84 10.13 535,402
Oct 14 2019 10.31 -0.45 -4.18% 10.77 10.81 10.21 607,083
Oct 11 2019 10.76 0.47 4.57% 10.47 11.16 10.29 929,226
Oct 10 2019 10.29 0.14 1.38% 10.20 10.44 9.97 752,233
Oct 09 2019 10.15 0.09 0.89% 10.11 10.47 10.03 538,976
Oct 08 2019 10.06 -0.30 -2.9% 10.19 10.36 9.65 812,796
Oct 07 2019 10.36 -1.19 -10.3% 11.50 11.69 10.31 1,535,123
Oct 04 2019 11.55 0.53 4.81% 11.07 11.73 10.98 1,316,341
Oct 03 2019 11.02 0.05 0.46% 11.04 11.17 10.51 662,938
Oct 02 2019 10.97 0.63 6.09% 10.34 11.02 10.20 1,091,625
Oct 01 2019 10.34 0.24 2.38% 10.11 10.40 9.95 582,760
Sep 30 2019 10.10 0.23 2.33% 9.86 10.2265 9.81 1,516,135
Sep 27 2019 9.87 -0.58 -5.55% 10.45 10.66 9.7467 592,912
Sep 26 2019 10.45 0.03 0.29% 10.42 10.50 10.02 551,462
Sep 25 2019 10.42 0.48 4.83% 9.95 10.45 9.61 731,563
Sep 24 2019 9.94 -1.01 -9.23% 10.92 11.05 9.92 1,172,591
Sep 23 2019 10.9512 0.23 2.16% 10.66 11.04 10.45 1,104,483
See More Historical Prices »


Your Recent History
NASDAQ
PAYS
Paysign
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.