1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Paysign Inc (PAYS)
  7. Historical

PAYS

Paysign Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Paysign Inc PAYS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -3.31% 1.75 20:00:01
Open Price Low Price High Price Close Price Prev Close
1.88 1.75 1.88 1.75 1.81
more quote information »

PAYS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.852.011.751.94286,254-0.10-5.41%
1 Month2.732.791.752.20380,980-0.98-35.9%
3 Months2.483.721.752.75425,768-0.73-29.44%
6 Months3.323.731.752.84348,162-1.57-47.29%
1 Year4.995.691.753.57335,379-3.24-64.93%
3 Years3.6518.671.758.86626,189-1.90-52.05%
5 Years3.7518.671.758.74581,549-2.00-53.33%

PAYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 1.75 -0.06 -3.31% 1.88 1.88 1.75 703,323
Nov 30 2021 1.81 -0.04 -2.16% 1.87 1.8913 1.75 217,365
Nov 29 2021 1.85 -0.11 -5.61% 1.95 1.95 1.85 207,441
Nov 26 2021 1.96 -0.05 -2.49% 1.95 2.00 1.81 177,852
Nov 24 2021 2.01 0.17 9.24% 1.85 2.01 1.81 542,359
Nov 23 2021 1.84 -0.09 -4.66% 1.91 1.93 1.775 414,670
Nov 22 2021 1.93 -0.03 -1.28% 2.00 2.05 1.90 509,747
Nov 19 2021 1.955 -0.03 -1.26% 2.00 2.00 1.93 327,933
Nov 18 2021 1.98 -0.06 -2.94% 2.05 2.0899 1.93 300,640
Nov 17 2021 2.04 -0.13 -5.99% 2.16 2.17 2.02 505,832
Nov 16 2021 2.17 -0.04 -1.81% 2.22 2.23 2.10 423,880
Nov 15 2021 2.21 -0.08 -3.49% 2.31 2.315 2.175 294,911
Nov 12 2021 2.29 0.07 3.15% 2.26 2.35 2.23 430,010
Nov 11 2021 2.22 -0.22 -9.02% 2.44 2.49 2.20 790,652
Nov 10 2021 2.44 -0.30 -10.95% 2.64 2.626 2.41 743,477
Nov 09 2021 2.74 0.06 2.24% 2.70 2.75 2.57 276,661
Nov 08 2021 2.68 0.13 5.1% 2.55 2.68 2.55 230,830
Nov 05 2021 2.55 -0.07 -2.67% 2.65 2.6565 2.55 280,939
Nov 04 2021 2.62 -0.15 -5.42% 2.78 2.79 2.62 385,887
Nov 03 2021 2.77 0.07 2.59% 2.73 2.77 2.62 177,530
Nov 02 2021 2.70 -0.05 -1.82% 2.82 2.88 2.63 327,399
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.