Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Paysign Inc (NQ: PAYS )

3.460 +0.020 (+0.58%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	3.400	3.540	3.383	3.440	146,594	+0.05(+1.47%)
Nov 20, 2024	3.290	3.390	3.260	3.390	173,508	+0.09(+2.73%)
Nov 19, 2024	3.260	3.321	3.250	3.300	293,363	+0.00(+0.00%)
Nov 18, 2024	3.400	3.400	3.190	3.300	268,746	-0.08(-2.37%)
Nov 15, 2024	3.550	3.550	3.335	3.380	157,716	-0.16(-4.52%)
Nov 14, 2024	3.680	3.695	3.535	3.540	111,717	-0.14(-3.80%)
Nov 13, 2024	3.840	3.850	3.670	3.680	134,840	-0.17(-4.42%)
Nov 12, 2024	3.790	3.960	3.780	3.850	134,824	-0.02(-0.52%)
Nov 11, 2024	3.980	3.980	3.672	3.870	233,658	-0.11(-2.76%)
Nov 08, 2024	3.930	3.990	3.830	3.980	183,388	+0.04(+1.02%)
Nov 07, 2024	4.050	4.050	3.812	3.940	156,763	-0.12(-2.96%)
Nov 06, 2024	3.930	4.090	3.830	4.060	341,586	+0.23(+6.01%)
Nov 05, 2024	3.670	3.850	3.636	3.830	205,780	+0.17(+4.64%)
Nov 04, 2024	3.550	3.690	3.550	3.660	123,092	+0.12(+3.39%)
Nov 01, 2024	3.620	3.660	3.530	3.540	106,266	-0.07(-1.94%)
Oct 31, 2024	3.670	3.700	3.610	3.610	91,148	-0.04(-1.10%)
Oct 30, 2024	3.700	3.730	3.620	3.650	91,978	-0.06(-1.62%)
Oct 29, 2024	3.800	3.834	3.650	3.710	191,476	-0.07(-1.85%)
Oct 28, 2024	3.750	3.850	3.700	3.780	142,349	+0.07(+2.02%)
Oct 25, 2024	3.740	3.785	3.690	3.705	80,956	-0.02(-0.67%)
Oct 24, 2024	3.780	3.840	3.710	3.730	59,699	-0.06(-1.58%)
Oct 23, 2024	3.740	3.790	3.650	3.790	250,542	+0.04(+1.07%)
Oct 22, 2024	3.750	3.830	3.720	3.750	187,500	+0.00(+0.00%)
Oct 21, 2024	3.900	3.930	3.724	3.750	156,248	-0.20(-5.06%)
Oct 18, 2024	4.030	4.045	3.940	3.950	66,527	-0.06(-1.50%)
Oct 17, 2024	4.100	4.100	3.916	4.010	98,724	-0.07(-1.72%)
Oct 16, 2024	3.950	4.170	3.900	4.080	205,429	+0.20(+5.15%)
Oct 15, 2024	3.770	3.925	3.685	3.880	185,771	+0.11(+2.92%)
Oct 14, 2024	3.650	3.800	3.570	3.770	121,414	+0.12(+3.29%)
Oct 11, 2024	3.580	3.670	3.565	3.650	77,524	+0.07(+1.96%)
Oct 10, 2024	3.600	3.640	3.540	3.580	92,036	-0.04(-1.10%)
Oct 09, 2024	3.710	3.732	3.580	3.620	115,163	-0.05(-1.36%)
Oct 08, 2024	3.800	3.800	3.630	3.670	108,382	-0.10(-2.65%)
Oct 07, 2024	3.670	3.864	3.730	3.770	186,135	+0.13(+3.57%)
Oct 04, 2024	3.650	3.670	3.580	3.640	136,672	+0.04(+1.11%)
Oct 03, 2024	3.630	3.665	3.560	3.600	94,955	-0.06(-1.77%)
Oct 02, 2024	3.590	3.690	3.540	3.665	153,113	+0.02(+0.69%)
Oct 01, 2024	3.650	3.663	3.450	3.640	345,575	-0.03(-0.82%)
Sep 30, 2024	3.860	3.889	3.635	3.670	197,302	-0.19(-4.92%)
Sep 27, 2024	3.980	4.000	3.700	3.860	352,775	-0.34(-8.10%)
Sep 26, 2024	4.200	4.280	4.150	4.200	151,479	+0.05(+1.20%)
Sep 25, 2024	4.190	4.210	4.090	4.150	100,222	-0.03(-0.72%)
Sep 24, 2024	4.260	4.332	4.130	4.180	214,453	-0.06(-1.42%)
Sep 23, 2024	4.450	4.465	4.230	4.240	193,411	-0.20(-4.50%)
Sep 20, 2024	4.520	4.550	4.420	4.440	239,849	-0.06(-1.33%)
Sep 19, 2024	4.470	4.520	4.370	4.500	99,513	+0.15(+3.45%)
Sep 18, 2024	4.490	4.500	4.340	4.350	90,701	-0.13(-2.90%)
Sep 17, 2024	4.360	4.500	4.320	4.480	116,634	+0.15(+3.46%)
Sep 16, 2024	4.440	4.440	4.260	4.330	91,754	-0.11(-2.48%)
Sep 13, 2024	4.350	4.520	4.320	4.440	138,341	+0.10(+2.30%)
Sep 12, 2024	4.250	4.420	4.220	4.340	100,866	+0.11(+2.60%)
Sep 11, 2024	4.270	4.270	4.150	4.230	80,656	-0.07(-1.63%)
Sep 10, 2024	4.250	4.340	4.155	4.300	98,725	+0.03(+0.70%)
Sep 09, 2024	4.220	4.375	4.100	4.270	108,577	+0.10(+2.40%)
Sep 06, 2024	4.400	4.400	4.170	4.170	132,702	-0.24(-5.44%)
Sep 05, 2024	4.470	4.470	4.300	4.410	100,978	-0.06(-1.34%)
Sep 04, 2024	4.500	4.550	4.410	4.470	112,023	-0.16(-3.46%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Paysign Inc (NQ: PAYS )

Historical Prices