UK markets open in 15 minutes

Payoneer Global Inc. (PAYO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.43-0.07 (-0.82%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20218.558.588.388.438.43686,200
18 Oct 20218.468.678.358.508.50861,900
15 Oct 20218.568.608.448.448.44583,400
14 Oct 20218.508.658.428.518.511,038,900
13 Oct 20218.238.598.238.468.461,017,200
12 Oct 20218.158.248.028.188.181,176,200
11 Oct 20218.268.368.148.158.15442,600
08 Oct 20218.428.698.248.258.251,038,000
07 Oct 20218.458.518.318.408.401,616,500
06 Oct 20218.358.508.068.198.19818,600
05 Oct 20218.618.728.408.458.451,123,700
04 Oct 20218.698.788.468.518.511,078,600
01 Oct 20218.638.758.488.728.721,013,700
30 Sept 20218.678.678.298.558.551,533,900
29 Sept 20219.139.158.408.448.442,179,000
28 Sept 20219.269.319.039.109.101,843,600
27 Sept 20219.509.569.309.389.38778,100
24 Sept 20219.669.729.539.609.60627,800
23 Sept 20219.479.679.379.619.61730,300
22 Sept 20219.229.479.109.399.391,093,800
21 Sept 20219.149.278.989.219.213,618,700
20 Sept 20219.569.638.848.918.913,093,000
17 Sept 20219.7510.129.759.879.8714,266,200
16 Sept 20219.9710.169.759.779.772,532,100
15 Sept 20219.4410.119.3510.0010.003,227,100
14 Sept 20219.579.819.429.449.441,879,600
13 Sept 20219.809.989.529.579.571,458,400
10 Sept 202110.1010.139.779.799.791,386,800
09 Sept 20219.8810.089.829.999.992,191,900
08 Sept 20219.679.909.519.879.872,101,500
07 Sept 202110.8310.849.299.589.584,136,400
03 Sept 202110.4010.7710.3610.7510.753,069,800
02 Sept 202110.3010.5710.1610.3910.393,828,100
01 Sept 202110.2210.4310.0610.2810.282,103,900
31 Aug 20219.8510.299.6510.2710.271,283,200
30 Aug 202110.2410.249.849.869.861,551,500
27 Aug 202110.1010.259.9710.1010.102,141,700
26 Aug 20219.8910.139.7710.0410.042,752,500
25 Aug 202110.1710.319.859.959.952,210,400
24 Aug 20219.9710.289.9110.1410.143,753,300
23 Aug 20219.4210.069.399.959.952,172,200
20 Aug 20219.429.509.209.499.491,805,800
19 Aug 20219.269.459.049.379.371,355,900
18 Aug 20219.049.468.649.299.292,089,600
17 Aug 20219.399.549.029.049.043,657,500
16 Aug 20219.649.649.399.489.481,952,100
13 Aug 20219.749.859.569.669.662,335,800
12 Aug 20219.0910.289.029.859.854,627,500
11 Aug 202110.2010.269.9410.1410.143,850,700
10 Aug 20219.9910.389.7610.1610.163,878,900
09 Aug 20219.3610.108.889.999.998,658,900
06 Aug 20219.689.709.559.629.62811,900
05 Aug 20219.609.709.439.679.671,099,600
04 Aug 20219.549.679.539.639.631,015,600
03 Aug 20219.829.859.509.589.581,298,700
02 Aug 20219.449.919.449.779.771,195,000
30 Jul 20219.319.489.269.449.44923,900
29 Jul 20219.339.409.259.339.331,027,200
28 Jul 20219.689.779.049.339.333,881,400
27 Jul 20219.849.909.559.589.581,490,600
26 Jul 202110.0110.149.879.949.941,345,200
23 Jul 202110.1710.259.9410.1810.18836,700
22 Jul 20219.9710.299.8910.2610.261,736,200
21 Jul 20219.469.919.369.809.801,580,600
20 Jul 20219.179.429.069.339.331,080,600
19 Jul 20219.509.549.029.189.181,521,400
16 Jul 20219.829.909.379.489.481,516,300
15 Jul 20219.629.779.579.719.712,111,800
14 Jul 20219.889.909.579.619.611,478,200
13 Jul 202110.1410.279.759.789.782,790,000
12 Jul 202110.5010.5010.2010.3110.311,425,500
09 Jul 20219.9410.479.8610.4210.422,187,400
08 Jul 20219.7010.029.589.869.863,113,200
07 Jul 20219.959.999.829.909.901,570,800
06 Jul 20219.909.989.809.899.892,076,200
02 Jul 202110.0010.069.819.929.921,741,400
01 Jul 202110.5510.559.6910.0410.044,132,300
30 Jun 202110.7010.7010.1610.3710.372,628,800
29 Jun 202111.0711.2010.4010.5610.564,496,100
28 Jun 202111.1511.1510.0110.6010.602,326,100
25 Jun 202110.6310.9710.5510.7610.761,294,100
24 Jun 202110.5710.5710.3910.5110.511,155,700
23 Jun 202110.3210.6510.3110.3910.391,213,000
22 Jun 202110.4410.5010.0310.2610.262,842,800
21 Jun 20219.8610.699.8510.4710.472,627,300
18 Jun 202110.0010.009.829.909.902,411,700
17 Jun 20219.9710.079.9710.0210.022,605,700
16 Jun 202110.0410.049.9710.0110.011,093,400
15 Jun 202110.1210.1310.0010.0110.011,874,600
14 Jun 202110.3410.4310.0810.1010.102,072,900
11 Jun 202110.2010.3710.1310.3210.321,498,100
10 Jun 202110.0910.2110.0910.1610.161,175,700
09 Jun 202110.2110.2110.0210.0910.093,079,100
08 Jun 202110.1510.3610.1110.1310.132,908,000
07 Jun 202110.2410.2410.0110.1010.101,733,200
04 Jun 202110.2610.3010.0610.1410.142,858,000
03 Jun 202110.1110.5910.0810.2610.262,218,600
02 Jun 202110.0010.069.9710.0410.046,203,200
01 Jun 202110.0010.019.929.969.96748,400
28 May 20219.9510.039.9510.0010.00757,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...