UK markets closed

Payoneer Global Inc. (PAYO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.84-0.05 (-0.65%)
As of 02:49PM EDT. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20226.757.246.716.846.844,618,176
15 Aug 20226.657.086.526.886.885,494,500
12 Aug 20226.707.266.546.706.7021,195,400
11 Aug 20225.745.815.595.685.683,271,700
10 Aug 20225.685.745.465.655.653,253,200
09 Aug 20225.535.585.405.485.481,391,800
08 Aug 20225.615.955.575.625.622,099,900
05 Aug 20225.465.685.395.585.582,287,300
04 Aug 20225.495.695.455.655.651,965,700
03 Aug 20225.415.665.375.545.544,776,100
02 Aug 20225.225.415.155.355.354,901,800
01 Aug 20225.335.345.185.245.243,310,100
29 Jul 20225.385.545.245.345.342,067,900
28 Jul 20225.345.405.205.395.391,343,400
27 Jul 20225.255.435.255.335.332,516,400
26 Jul 20225.305.405.185.305.301,785,300
25 Jul 20225.605.605.385.405.402,538,300
22 Jul 20225.525.725.435.535.532,799,600
21 Jul 20225.535.655.485.515.512,381,200
20 Jul 20225.495.695.445.585.583,667,400
19 Jul 20225.435.575.305.465.464,191,800
18 Jul 20225.545.715.275.315.313,309,700
15 Jul 20224.915.554.905.545.544,846,600
14 Jul 20224.734.944.644.914.916,103,400
13 Jul 20224.434.584.244.474.472,485,800
12 Jul 20224.504.584.414.504.501,988,900
11 Jul 20224.644.724.434.484.481,892,700
08 Jul 20224.574.764.474.684.682,112,200
07 Jul 20224.314.624.264.614.613,447,300
06 Jul 20224.364.484.024.444.442,176,800
05 Jul 20223.884.403.784.394.392,141,400
01 Jul 20223.944.243.873.983.981,143,800
30 Jun 20223.944.023.843.923.922,791,100
29 Jun 20223.984.073.884.044.043,222,600
28 Jun 20224.094.283.974.014.013,047,500
27 Jun 20224.194.193.984.114.112,890,800
24 Jun 20224.444.444.114.194.1927,177,400
23 Jun 20224.334.424.184.344.343,250,000
22 Jun 20224.114.354.114.254.253,963,500
21 Jun 20224.234.444.194.234.234,386,500
17 Jun 20223.884.253.844.174.175,139,300
16 Jun 20223.984.063.753.783.784,124,100
15 Jun 20224.064.223.914.134.135,286,700
14 Jun 20224.034.423.884.004.003,829,900
13 Jun 20224.214.294.014.024.023,070,100
10 Jun 20224.554.634.434.444.442,509,100
09 Jun 20225.055.104.674.674.672,567,000
08 Jun 20224.935.314.935.115.112,214,600
07 Jun 20225.115.234.615.055.054,835,400
06 Jun 20225.305.515.145.225.224,649,000
03 Jun 20225.305.385.135.225.223,202,500
02 Jun 20225.225.505.135.365.364,775,200
01 Jun 20225.005.244.975.145.143,915,400
31 May 20225.015.144.855.015.013,936,200
27 May 20224.955.144.935.105.103,025,500
26 May 20224.755.034.704.924.922,954,600
25 May 20224.634.864.604.794.791,610,600
24 May 20224.834.904.554.634.632,209,200
23 May 20224.774.974.664.974.971,914,300
20 May 20224.834.894.574.714.712,427,800
19 May 20224.634.984.634.804.804,880,000
18 May 20224.654.844.534.634.633,715,100
17 May 20224.604.814.504.744.745,958,700
16 May 20224.604.844.554.614.614,883,100
13 May 20224.404.914.294.734.7312,005,800
12 May 20223.413.673.333.603.603,498,200
11 May 20223.553.743.433.453.452,763,500
10 May 20224.034.163.593.623.624,709,000
09 May 20224.094.163.853.953.952,952,600
06 May 20224.324.424.104.204.202,633,900
05 May 20224.594.634.304.384.381,442,100
04 May 20224.484.674.164.654.651,954,400
03 May 20224.394.594.324.494.492,124,500
02 May 20224.134.494.114.474.472,580,000
29 Apr 20224.314.484.154.184.182,709,400
28 Apr 20224.194.434.054.404.402,629,300
27 Apr 20224.154.314.064.184.181,620,700
26 Apr 20224.274.354.074.164.161,701,200
25 Apr 20224.094.394.044.364.361,602,100
22 Apr 20224.174.224.044.124.121,691,100
21 Apr 20224.444.534.144.204.201,920,900
20 Apr 20224.704.714.354.374.371,927,800
19 Apr 20224.334.734.254.664.661,871,200
18 Apr 20224.554.594.264.394.391,580,700
14 Apr 20224.694.724.554.624.621,920,800
13 Apr 20224.494.704.394.674.672,099,900
12 Apr 20224.504.594.394.474.471,793,300
11 Apr 20224.264.494.184.424.421,551,600
08 Apr 20224.424.454.234.344.341,768,100
07 Apr 20224.464.614.304.474.471,867,800
06 Apr 20224.654.654.364.504.501,567,700
05 Apr 20224.824.834.664.724.722,088,400
04 Apr 20224.594.854.504.804.802,974,000
01 Apr 20224.474.664.434.504.502,044,400
31 Mar 20224.674.714.434.464.461,756,000
30 Mar 20224.754.754.604.694.691,887,300
29 Mar 20224.604.784.604.764.761,531,100
28 Mar 20224.484.634.394.544.541,572,100
25 Mar 20224.464.584.344.444.442,146,500
24 Mar 20224.604.704.464.554.551,391,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...