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 )

4.670 +0.070 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 01, 2024 4.580 4.700 4.450 4.670 281,595 +0.07(+1.52%)
Apr 30, 2024 4.700 4.707 4.480 4.600 199,971 -0.09(-1.92%)
Apr 29, 2024 4.420 4.750 4.420 4.690 484,722 +0.28(+6.35%)
Apr 26, 2024 4.370 4.445 4.350 4.410 120,404 +0.03(+0.68%)
Apr 25, 2024 4.500 4.500 4.334 4.380 120,298 -0.12(-2.67%)
Apr 24, 2024 4.460 4.548 4.400 4.500 169,422 +0.03(+0.67%)
Apr 23, 2024 4.300 4.500 4.281 4.470 233,609 +0.19(+4.44%)
Apr 22, 2024 4.420 4.700 4.250 4.280 463,685 -0.07(-1.61%)
Apr 19, 2024 4.270 4.378 4.221 4.350 529,227 +0.08(+1.87%)
Apr 18, 2024 4.280 4.385 4.205 4.270 264,630 +0.03(+0.71%)
Apr 17, 2024 4.370 4.370 4.200 4.240 171,976 -0.08(-1.85%)
Apr 16, 2024 4.030 4.340 3.970 4.320 645,463 +0.26(+6.40%)
Apr 15, 2024 4.380 4.410 3.920 4.060 300,949 -0.30(-6.88%)
Apr 12, 2024 4.420 4.460 4.250 4.360 253,392 -0.10(-2.24%)
Apr 11, 2024 4.200 4.470 4.160 4.460 209,457 +0.26(+6.19%)
Apr 10, 2024 4.270 4.280 4.110 4.200 248,242 -0.13(-3.00%)
Apr 09, 2024 4.210 4.390 4.200 4.330 280,452 +0.13(+3.10%)
Apr 08, 2024 4.360 4.360 4.060 4.200 352,883 -0.14(-3.34%)
Apr 05, 2024 4.520 4.600 4.290 4.345 301,847 -0.19(-4.08%)
Apr 04, 2024 4.470 4.700 4.300 4.530 652,089 +0.06(+1.34%)
Apr 03, 2024 4.210 4.500 4.171 4.470 584,569 +0.22(+5.18%)
Apr 02, 2024 4.050 4.430 4.010 4.250 707,059 +0.14(+3.41%)
Apr 01, 2024 3.740 4.280 3.710 4.110 1,299,243 +0.45(+12.30%)
Mar 28, 2024 4.050 3.572 3.570 3.660 1,486,384 -0.34(-8.50%)
Mar 27, 2024 3.810 4.530 3.770 4.000 13,256,596 +0.62(+18.34%)
Mar 26, 2024 3.330 3.470 3.330 3.380 306,596 +0.06(+1.81%)
Mar 25, 2024 3.350 3.390 3.300 3.320 122,441 +0.03(+0.91%)
Mar 22, 2024 3.250 3.340 3.160 3.290 75,485 +0.04(+1.23%)
Mar 21, 2024 3.370 3.390 3.230 3.250 126,325 -0.12(-3.56%)
Mar 20, 2024 3.260 3.370 3.210 3.370 223,627 +0.12(+3.69%)
Mar 19, 2024 3.100 3.290 3.100 3.250 126,641 +0.17(+5.52%)
Mar 18, 2024 3.120 3.150 3.050 3.080 112,683 -0.02(-0.65%)
Mar 15, 2024 2.890 3.100 2.890 3.100 276,288 +0.21(+7.27%)
Mar 14, 2024 3.040 3.090 2.860 2.890 186,675 -0.15(-4.93%)
Mar 13, 2024 3.020 3.070 2.968 3.040 93,983 +0.02(+0.66%)
Mar 12, 2024 3.020 3.030 2.970 3.020 70,226 +0.00(+0.00%)
Mar 11, 2024 2.950 3.045 2.940 3.020 102,974 +0.07(+2.37%)
Mar 08, 2024 3.140 3.250 2.930 2.950 129,455 -0.10(-3.28%)
Mar 07, 2024 2.920 3.080 2.910 3.050 169,041 +0.12(+4.10%)
Mar 06, 2024 2.880 2.930 2.830 2.930 100,025 +0.07(+2.45%)
Mar 05, 2024 2.770 2.950 2.700 2.860 102,663 +0.08(+2.88%)
Mar 04, 2024 2.930 2.930 2.730 2.780 152,361 -0.10(-3.47%)
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.