Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Paysign, Inc. - Common Stock (NQ:PAYS)

4.080 -0.110 (-2.63%)
Streaming Delayed Price Updated: 11:15 AM EST, Jan 30, 2026 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 (%)
Jan 29, 2026 4.310 4.310 4.150 4.190 247,154 -0.07(-1.64%)
Jan 28, 2026 4.360 4.390 4.150 4.260 357,348 -0.10(-2.29%)
Jan 27, 2026 4.510 4.550 4.300 4.360 343,497 -0.13(-2.90%)
Jan 26, 2026 4.500 4.520 4.415 4.490 249,263 -0.01(-0.22%)
Jan 23, 2026 4.550 4.550 4.420 4.500 235,990 -0.06(-1.32%)
Jan 22, 2026 4.390 4.570 4.390 4.560 295,056 +0.21(+4.83%)
Jan 21, 2026 4.450 4.485 4.300 4.350 259,809 -0.07(-1.58%)
Jan 20, 2026 4.520 4.570 4.410 4.420 320,182 -0.19(-4.12%)
Jan 16, 2026 4.730 4.730 4.510 4.610 491,608 -0.11(-2.33%)
Jan 15, 2026 4.840 4.890 4.650 4.720 385,883 -0.08(-1.67%)
Jan 14, 2026 4.830 4.935 4.790 4.800 468,150 -0.02(-0.41%)
Jan 13, 2026 4.930 4.990 4.795 4.820 229,509 -0.10(-2.03%)
Jan 12, 2026 4.880 4.930 4.700 4.920 288,852 +0.04(+0.82%)
Jan 09, 2026 4.890 5.000 4.810 4.880 231,363 +0.02(+0.41%)
Jan 08, 2026 4.860 4.940 4.810 4.860 136,499 -0.04(-0.82%)
Jan 07, 2026 4.840 4.940 4.800 4.900 235,257 +0.06(+1.24%)
Jan 06, 2026 5.050 5.050 4.830 4.840 293,723 -0.21(-4.16%)
Jan 05, 2026 4.960 5.110 4.940 5.050 291,925 +0.09(+1.81%)
Jan 02, 2026 5.160 5.230 4.920 4.960 361,719 -0.19(-3.69%)
Dec 31, 2025 5.130 5.170 5.040 5.150 263,145 +0.00(+0.00%)
Dec 30, 2025 5.170 5.225 5.100 5.150 250,231 -0.02(-0.39%)
Dec 29, 2025 5.240 5.280 5.150 5.170 191,216 -0.09(-1.71%)
Dec 26, 2025 5.370 5.370 5.215 5.260 220,893 -0.10(-1.87%)
Dec 24, 2025 5.240 5.380 5.200 5.360 183,339 +0.13(+2.49%)
Dec 23, 2025 5.350 5.355 5.107 5.230 256,274 -0.13(-2.43%)
Dec 22, 2025 5.330 5.410 5.307 5.360 363,298 +0.04(+0.75%)
Dec 19, 2025 5.470 5.585 5.270 5.320 476,587 -0.17(-3.10%)
Dec 18, 2025 5.420 5.600 5.420 5.490 231,973 +0.11(+2.04%)
Dec 17, 2025 5.440 5.540 5.350 5.380 282,017 -0.07(-1.28%)
Dec 16, 2025 5.320 5.510 5.210 5.450 246,990 +0.09(+1.68%)
Dec 15, 2025 5.530 5.530 5.340 5.360 319,742 -0.13(-2.37%)
Dec 12, 2025 5.530 5.560 5.460 5.490 303,221 -0.03(-0.54%)
Dec 11, 2025 5.370 5.600 5.360 5.520 374,837 +0.11(+2.03%)
Dec 10, 2025 5.180 5.460 5.110 5.410 345,459 +0.22(+4.24%)
Dec 09, 2025 5.130 5.275 5.130 5.190 172,768 +0.06(+1.17%)
Dec 08, 2025 5.370 5.370 5.010 5.130 318,719 -0.20(-3.75%)
Dec 05, 2025 5.330 5.500 5.290 5.330 237,525 +0.00(+0.00%)
Dec 04, 2025 5.250 5.370 5.241 5.330 269,882 +0.07(+1.33%)
Dec 03, 2025 5.070 5.280 5.040 5.260 272,168 +0.21(+4.16%)
Dec 02, 2025 5.070 5.090 5.000 5.050 292,570 +0.04(+0.80%)
Dec 01, 2025 5.170 5.180 5.000 5.010 348,520 -0.20(-3.84%)
Nov 28, 2025 5.220 5.270 5.171 5.210 192,967 -0.02(-0.38%)
Nov 26, 2025 5.170 5.285 5.125 5.230 377,735 +0.06(+1.16%)
Nov 25, 2025 5.080 5.230 5.060 5.170 268,234 +0.09(+1.77%)
Nov 24, 2025 5.120 5.170 4.950 5.080 369,241 -0.05(-0.97%)
Nov 21, 2025 5.010 5.210 4.990 5.130 359,481 +0.08(+1.58%)
Nov 20, 2025 5.320 5.530 5.040 5.050 607,758 -0.10(-1.94%)
Nov 19, 2025 5.040 5.340 4.990 5.150 623,669 +0.16(+3.21%)
Nov 18, 2025 5.000 5.110 4.970 4.990 342,713 -0.07(-1.38%)
Nov 17, 2025 5.110 5.648 5.000 5.060 672,027 -0.05(-0.98%)
Nov 14, 2025 5.370 5.380 5.075 5.110 753,014 -0.36(-6.58%)
Nov 13, 2025 5.140 5.890 4.965 5.470 1,582,845 +0.00(+0.00%)
Nov 12, 2025 5.180 5.585 5.180 5.470 857,805 +0.31(+6.01%)
Nov 11, 2025 5.160 5.190 5.050 5.160 283,831 -0.02(-0.39%)
Nov 10, 2025 5.150 5.240 5.090 5.180 323,790 +0.11(+2.17%)
Nov 07, 2025 5.010 5.125 4.880 5.070 419,059 -0.04(-0.78%)
Nov 06, 2025 5.200 5.200 5.030 5.110 405,643 -0.11(-2.20%)
Nov 05, 2025 5.110 5.270 5.100 5.225 229,092 +0.12(+2.45%)
Nov 04, 2025 5.150 5.170 5.055 5.100 349,530 -0.08(-1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.