Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Paysign Inc (NQ: PAYS )

4.250 -0.250 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Sep 29, 2023 1.950 1.965 1.920 1.950 90,535 +0.02(+1.04%)
Sep 28, 2023 1.940 1.959 1.900 1.930 95,310 -0.03(-1.53%)
Sep 27, 2023 1.940 1.980 1.910 1.960 127,475 +0.06(+3.16%)
Sep 26, 2023 1.900 1.940 1.877 1.900 99,339 -0.02(-1.04%)
Sep 25, 2023 1.920 1.940 1.905 1.920 64,099 -0.02(-1.03%)
Sep 22, 2023 1.950 1.990 1.930 1.940 105,052 +0.01(+0.52%)
Sep 21, 2023 2.000 2.000 1.915 1.930 105,332 -0.05(-2.53%)
Sep 20, 2023 1.970 2.030 1.970 1.980 77,876 -0.01(-0.50%)
Sep 19, 2023 2.010 2.020 1.955 1.990 86,751 -0.01(-0.50%)
Sep 18, 2023 2.100 2.100 1.980 2.000 125,944 -0.12(-5.66%)
Sep 15, 2023 2.050 2.140 1.990 2.120 488,933 +0.08(+3.92%)
Sep 14, 2023 2.030 2.050 1.982 2.040 78,755 +0.03(+1.49%)
Sep 13, 2023 2.070 2.114 2.010 2.010 79,406 -0.06(-2.90%)
Sep 12, 2023 2.100 2.150 2.060 2.070 99,441 -0.03(-1.43%)
Sep 11, 2023 2.200 2.200 2.060 2.100 137,403 -0.06(-2.78%)
Sep 08, 2023 2.180 2.180 2.130 2.160 61,695 -0.01(-0.46%)
Sep 07, 2023 2.130 2.190 2.100 2.170 75,791 +0.04(+1.64%)
Sep 06, 2023 2.150 2.190 2.100 2.135 91,464 +0.00(+0.23%)
Sep 05, 2023 2.250 2.250 2.030 2.130 228,316 -0.13(-5.75%)
Sep 01, 2023 2.260 2.272 2.180 2.260 168,471 +0.01(+0.44%)
Aug 31, 2023 2.270 2.350 2.240 2.250 105,730 -0.01(-0.44%)
Aug 30, 2023 2.200 2.280 2.177 2.260 111,088 +0.07(+3.20%)
Aug 29, 2023 2.140 2.200 2.110 2.190 123,168 +0.05(+2.34%)
Aug 28, 2023 2.050 2.170 2.050 2.140 117,395 +0.09(+4.39%)
Aug 25, 2023 2.000 2.080 2.000 2.050 88,336 +0.03(+1.74%)
Aug 24, 2023 2.080 2.100 1.980 2.015 115,600 -0.08(-4.05%)
Aug 23, 2023 2.000 2.120 1.960 2.100 137,948 +0.12(+6.06%)
Aug 22, 2023 2.020 2.022 1.950 1.980 114,259 -0.06(-2.94%)
Aug 21, 2023 2.030 2.100 1.970 2.040 162,083 +0.03(+1.49%)
Aug 18, 2023 1.960 2.040 1.940 2.010 100,894 +0.06(+3.08%)
Aug 17, 2023 1.940 1.971 1.880 1.950 82,360 +0.03(+1.56%)
Aug 16, 2023 1.940 2.000 1.895 1.920 116,140 -0.02(-1.03%)
Aug 15, 2023 1.970 1.978 1.930 1.940 80,005 -0.04(-2.02%)
Aug 14, 2023 2.030 2.030 1.950 1.980 111,918 -0.05(-2.46%)
Aug 11, 2023 1.950 2.070 1.930 2.030 128,511 +0.08(+4.10%)
Aug 10, 2023 2.040 2.040 1.880 1.950 239,145 -0.04(-2.01%)
Aug 09, 2023 1.860 2.080 1.850 1.990 503,704 +0.14(+7.57%)
Aug 08, 2023 1.880 1.900 1.840 1.850 155,917 -0.02(-1.07%)
Aug 07, 2023 1.880 1.925 1.850 1.870 100,103 -0.03(-1.58%)
Aug 04, 2023 1.800 1.900 1.800 1.900 208,941 +0.12(+6.74%)
Aug 03, 2023 1.760 1.810 1.740 1.780 252,329 -0.02(-1.11%)
Aug 02, 2023 1.870 1.880 1.780 1.800 269,373 -0.08(-4.26%)
Aug 01, 2023 1.920 1.980 1.850 1.880 244,419 -0.04(-2.08%)
Jul 31, 2023 2.000 2.000 1.910 1.920 139,067 -0.05(-2.54%)
Jul 28, 2023 2.000 2.030 1.940 1.970 84,937 -0.01(-0.51%)
Jul 27, 2023 2.020 2.030 1.970 1.980 79,107 -0.02(-1.00%)
Jul 26, 2023 2.010 2.050 1.970 2.000 94,327 +0.01(+0.50%)
Jul 25, 2023 2.050 2.085 1.980 1.990 94,229 -0.06(-2.93%)
Jul 24, 2023 2.100 2.130 2.030 2.050 71,910 +0.00(+0.00%)
Jul 21, 2023 2.070 2.100 2.030 2.050 125,509 +0.00(+0.00%)
Jul 20, 2023 2.050 2.090 2.030 2.050 123,967 +0.00(+0.00%)
Jul 19, 2023 2.070 2.100 2.012 2.050 95,906 -0.04(-1.91%)
Jul 18, 2023 2.100 2.190 2.060 2.090 140,314 -0.03(-1.42%)
Jul 17, 2023 2.260 2.280 2.100 2.120 147,871 -0.11(-4.93%)
Jul 14, 2023 2.320 2.320 2.220 2.230 59,039 -0.10(-4.29%)
Jul 13, 2023 2.310 2.360 2.280 2.330 80,483 +0.05(+2.19%)
Jul 12, 2023 2.350 2.350 2.250 2.280 146,463 -0.02(-0.87%)
Jul 11, 2023 2.370 2.423 2.280 2.300 118,411 -0.09(-3.77%)
Jul 10, 2023 2.310 2.440 2.300 2.390 83,539 +0.03(+1.27%)
Jul 07, 2023 2.350 2.380 2.320 2.360 152,043 +0.02(+0.85%)
Jul 06, 2023 2.380 2.380 2.300 2.340 195,197 -0.04(-1.68%)
Jul 05, 2023 2.450 2.460 2.360 2.380 72,342 -0.09(-3.64%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.