UK markets closed

Payoneer Global Inc. (PAYO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.07-0.14 (-2.25%)
At close: 04:00PM EST
6.01 -0.06 (-0.99%)
After hours: 06:10PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20236.076.225.916.076.072,380,300
02 Feb 20236.126.456.126.216.213,059,800
01 Feb 20235.986.125.866.126.122,362,400
31 Jan 20235.855.995.835.965.962,279,400
30 Jan 20235.865.915.795.805.801,255,300
27 Jan 20235.865.955.835.925.921,546,600
26 Jan 20235.905.995.755.885.882,266,900
25 Jan 20235.765.895.625.815.812,570,500
24 Jan 20235.936.045.805.855.852,116,000
23 Jan 20235.915.995.805.965.962,280,200
20 Jan 20235.795.995.755.875.872,640,200
19 Jan 20235.725.985.725.835.833,669,900
18 Jan 20235.776.065.775.845.843,446,900
17 Jan 20235.795.915.705.885.881,587,700
13 Jan 20235.745.845.675.785.781,855,800
12 Jan 20235.455.855.435.815.813,557,400
11 Jan 20235.505.535.335.465.461,678,800
10 Jan 20235.345.415.255.365.361,918,700
09 Jan 20235.245.555.195.355.352,463,100
06 Jan 20235.335.344.995.155.152,453,900
05 Jan 20235.365.395.245.265.261,312,800
04 Jan 20235.505.545.355.425.421,652,100
03 Jan 20235.575.705.385.435.432,089,000
30 Dec 20225.365.505.325.475.471,657,600
29 Dec 20225.315.495.255.445.442,028,400
28 Dec 20225.255.305.095.245.242,545,900
27 Dec 20225.085.305.015.275.273,170,100
23 Dec 20225.225.224.975.085.083,781,800
22 Dec 20225.295.325.055.215.212,628,100
21 Dec 20225.235.365.145.345.341,937,700
20 Dec 20225.035.315.035.215.212,652,300
19 Dec 20225.205.275.055.085.082,833,600
16 Dec 20224.955.304.955.265.267,154,200
15 Dec 20225.135.315.065.095.094,084,400
14 Dec 20225.485.515.225.275.274,524,100
13 Dec 20225.895.965.465.505.502,816,600
12 Dec 20225.485.825.395.705.704,046,100
09 Dec 20225.365.575.295.525.521,991,400
08 Dec 20225.375.455.305.375.371,817,900
07 Dec 20225.265.325.135.305.302,733,400
06 Dec 20225.285.395.245.275.272,042,500
05 Dec 20225.325.425.295.315.312,108,700
02 Dec 20225.295.485.255.385.382,086,800
01 Dec 20225.425.535.315.405.403,496,100
30 Nov 20225.455.505.305.405.403,042,200
29 Nov 20225.415.535.375.455.452,240,600
28 Nov 20225.505.585.345.375.372,439,100
25 Nov 20225.545.595.465.525.52884,200
23 Nov 20225.465.625.405.575.571,903,100
22 Nov 20225.265.465.185.445.442,663,400
21 Nov 20225.405.475.295.335.332,735,500
18 Nov 20225.585.605.365.525.524,026,800
17 Nov 20225.805.825.405.485.485,400,100
16 Nov 20226.306.345.455.855.857,208,100
15 Nov 20226.946.946.476.646.643,447,100
14 Nov 20226.236.766.206.676.675,656,600
11 Nov 20225.906.345.626.306.306,342,600
10 Nov 20227.207.335.745.765.768,639,600
09 Nov 20226.526.926.506.816.815,193,000
08 Nov 20226.746.836.556.616.612,757,200
07 Nov 20226.926.976.736.826.821,978,700
04 Nov 20227.207.256.786.796.793,399,600
03 Nov 20227.157.287.047.117.114,082,900
02 Nov 20227.797.807.267.267.263,140,700
01 Nov 20227.908.047.747.807.802,653,800
31 Oct 20227.697.787.547.757.753,567,900
28 Oct 20227.587.707.327.707.702,750,600
27 Oct 20227.607.807.547.627.621,693,800
26 Oct 20227.757.967.527.597.592,150,800
25 Oct 20227.317.867.257.867.863,785,800
24 Oct 20227.307.346.927.267.262,973,900
21 Oct 20227.437.477.247.317.313,457,100
20 Oct 20227.247.557.227.477.473,250,400
19 Oct 20227.367.416.997.227.224,442,300
18 Oct 20227.597.667.167.417.416,042,400
17 Oct 20227.687.827.357.417.415,704,900
14 Oct 20227.697.777.437.477.475,342,900
13 Oct 20227.017.667.017.637.634,165,800
12 Oct 20227.397.427.057.367.366,593,400
11 Oct 20227.407.537.207.377.3752,644,600
10 Oct 20227.187.597.147.467.4614,182,400
07 Oct 20227.497.727.087.197.1922,336,800
06 Oct 20226.847.086.837.067.065,020,100
05 Oct 20226.727.266.686.856.857,463,400
04 Oct 20226.476.776.396.776.773,564,400
03 Oct 20226.166.336.106.336.332,491,900
30 Sept 20225.896.125.866.056.054,302,600
29 Sept 20225.885.915.725.885.881,780,600
28 Sept 20225.676.035.656.016.012,173,600
27 Sept 20225.745.935.605.655.651,557,000
26 Sept 20225.685.875.575.595.591,457,500
23 Sept 20225.745.855.655.745.741,600,900
22 Sept 20225.925.975.765.845.841,728,800
21 Sept 20226.026.205.915.945.941,810,700
20 Sept 20225.986.105.925.995.991,249,600
19 Sept 20225.996.115.886.066.062,775,100
16 Sept 20226.086.185.976.116.113,341,200
15 Sept 20226.206.486.166.186.183,745,100
14 Sept 20226.276.436.116.356.352,717,800
13 Sept 20226.186.515.786.256.256,651,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...