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
  0.11 1.07% 10.41 10.54 10.22 10.29 10.30 23:59:46
more quote information »

PAYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2810.889.7510.34650,0710.131.26%
1 Month11.7012.16788.410110.051,222,255-1.29-11.03%
3 Months11.0012.448.410110.48977,879-0.59-5.36%
6 Months11.7518.678.410112.581,441,260-1.34-11.4%
1 Year9.2018.677.1112.381,273,2171.2113.15%
3 Years9.2018.677.1112.381,273,2171.2113.15%
5 Years9.2018.677.1112.381,273,2171.2113.15%

PAYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 09 2019 10.42 0.11 1.07% 10.29 10.54 10.22 385,142
Dec 06 2019 10.31 -0.19 -1.76% 10.56 10.88 10.30 610,233
Dec 05 2019 10.495 0.11 1.11% 10.38 10.60 10.15 528,795
Dec 04 2019 10.38 -0.17 -1.61% 10.50 10.59 10.08 578,089
Dec 03 2019 10.55 0.44 4.35% 9.87 10.59 9.75 641,675
Dec 02 2019 10.11 -0.14 -1.37% 10.28 10.37 9.82 891,565
Nov 29 2019 10.25 -0.13 -1.25% 10.35 10.51 10.21 388,954
Nov 27 2019 10.38 0.51 5.17% 9.99 10.48 9.61 1,011,536
Nov 26 2019 9.87 0.15 1.54% 9.73 10.03 9.51 1,316,611
Nov 25 2019 9.72 0.53 5.77% 9.27 10.00 9.2601 1,169,807
Nov 22 2019 9.19 0.33 3.72% 8.95 9.40 8.86 1,259,622
Nov 21 2019 8.86 -0.11 -1.23% 8.90 9.29 8.4101 2,833,612
Nov 20 2019 8.97 -0.32 -3.44% 9.50 9.69 8.80 2,212,515
Nov 19 2019 9.29 -1.27 -11.98% 10.47 10.50 9.22 2,736,747
Nov 18 2019 10.555 -0.18 -1.63% 10.75 11.00 10.30 1,089,550
Nov 15 2019 10.73 -0.56 -4.96% 11.55 11.59 10.27 2,243,596
Nov 14 2019 11.29 -0.52 -4.4% 11.68 12.0297 11.25 796,298
Nov 13 2019 11.81 -0.28 -2.32% 12.04 12.1678 11.42 970,129
Nov 12 2019 12.09 0.44 3.78% 12.00 12.16 11.25 955,292
Nov 11 2019 11.65 -0.22 -1.85% 11.70 11.985 10.60 988,211
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.