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
-0.11 -1.95% 5.52 00:00:08
Close Price Low Price High Price Open Price Previous Close
5.52 5.45 5.70 5.68 5.63
more quote information »

PAYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.835.895.395.65147,488-0.31-5.32%
1 Month5.446.225.395.77205,7160.081.47%
3 Months9.2910.985.337.20474,244-3.77-40.58%
6 Months6.5311.465.338.21596,396-1.01-15.47%
1 Year10.5612.443.638.32685,697-5.04-47.73%
3 Years3.7518.672.6310.08685,7991.7747.2%
5 Years3.7518.672.6310.08685,7991.7747.2%

PAYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 5.52 -0.11 -1.95% 5.68 5.70 5.45 151,171
Oct 22 2020 5.63 0.09 1.62% 5.57 5.70 5.39 203,177
Oct 21 2020 5.54 -0.17 -2.98% 5.68 5.7999 5.49 177,242
Oct 20 2020 5.71 0.08 1.42% 5.66 5.79 5.61 106,517
Oct 19 2020 5.63 -0.14 -2.43% 5.78 5.853 5.60 114,964
Oct 16 2020 5.77 -0.08 -1.37% 5.83 5.89 5.73 135,538
Oct 15 2020 5.85 0.08 1.39% 5.70 5.91 5.62 173,651
Oct 14 2020 5.77 -0.14 -2.37% 5.96 5.96 5.75 159,859
Oct 13 2020 5.91 -0.13 -2.15% 5.98 6.17 5.865 246,930
Oct 12 2020 6.04 0.26 4.5% 5.89 6.22 5.72 437,486
Oct 09 2020 5.78 -0.04 -0.69% 5.90 5.92 5.745 219,086
Oct 08 2020 5.82 0.11 1.93% 5.75 5.90 5.73 184,586
Oct 07 2020 5.71 0.13 2.33% 5.64 5.76 5.59 204,043
Oct 06 2020 5.58 -0.20 -3.46% 5.78 5.92 5.58 275,630
Oct 05 2020 5.78 0.13 2.3% 5.78 5.81 5.63 166,421
Oct 02 2020 5.65 -0.12 -2.08% 5.58 5.74 5.5671 186,695
Oct 01 2020 5.77 0.09 1.58% 5.71 5.82 5.66 269,397
Sep 30 2020 5.68 -0.21 -3.57% 5.92 5.97 5.65 208,937
Sep 29 2020 5.89 0.04 0.68% 5.83 6.03 5.74 239,957
Sep 28 2020 5.85 0.15 2.63% 5.71 5.89 5.68 233,752
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.