UK markets closed

Payoneer Global Inc. (PAYO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.1900-0.1500 (-3.46%)
At close: 04:00PM EDT
4.0600 -0.13 (-3.10%)
After hours: 07:17PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20224.44004.44004.11004.19004.190027,177,400
23 Jun 20224.33004.42004.17504.34004.34003,250,000
22 Jun 20224.11004.35004.11004.25004.25003,963,500
21 Jun 20224.23004.44004.19004.23004.23004,386,500
17 Jun 20223.88004.25003.84004.17004.17005,139,300
16 Jun 20223.98004.06003.75003.78003.78004,124,100
15 Jun 20224.06004.21503.91004.13004.13005,286,700
14 Jun 20224.03004.42003.87504.00004.00003,829,900
13 Jun 20224.21004.29004.01204.02004.02003,070,100
10 Jun 20224.55004.62504.42504.44004.44002,509,100
09 Jun 20225.05005.10004.67004.67004.67002,567,000
08 Jun 20224.93005.31004.93005.11005.11002,214,600
07 Jun 20225.11005.23004.60505.05005.05004,835,400
06 Jun 20225.30005.51005.14005.22005.22004,649,000
03 Jun 20225.30005.38005.12505.22005.22003,202,500
02 Jun 20225.22005.50005.13005.36005.36004,775,200
01 Jun 20225.00005.24504.97005.14005.14003,915,400
31 May 20225.01005.14004.85005.01005.01003,936,200
27 May 20224.95005.14004.92505.10005.10003,025,500
26 May 20224.75005.03004.70004.92004.92002,954,600
25 May 20224.63004.86004.60004.79004.79001,610,600
24 May 20224.83004.90004.55004.63004.63002,209,200
23 May 20224.77004.97504.66004.97004.97001,914,300
20 May 20224.83004.89504.57004.71004.71002,427,800
19 May 20224.63004.98004.62504.80004.80004,880,000
18 May 20224.65004.84004.53504.63004.63003,715,100
17 May 20224.60004.81004.50004.74004.74005,958,700
16 May 20224.60004.84504.54504.61004.61004,883,100
13 May 20224.40004.91004.29004.73004.730012,005,800
12 May 20223.41003.67003.32503.60003.60003,498,200
11 May 20223.55003.74003.43503.45003.45002,763,500
10 May 20224.03004.16003.58503.62003.62004,709,000
09 May 20224.09004.16503.84503.95003.95002,952,600
06 May 20224.32004.42004.10004.20004.20002,633,900
05 May 20224.59004.63004.30504.38004.38001,442,100
04 May 20224.48004.67004.15504.65004.65001,954,400
03 May 20224.39004.59004.32504.49004.49002,124,500
02 May 20224.13004.49004.11004.47004.47002,580,000
29 Apr 20224.31004.48004.15104.18004.18002,709,400
28 Apr 20224.19004.43504.05004.40004.40002,629,300
27 Apr 20224.15004.31004.06004.18004.18001,620,700
26 Apr 20224.27004.35004.07004.16004.16001,701,200
25 Apr 20224.09004.38504.04004.36004.36001,602,100
22 Apr 20224.17004.22004.04004.12004.12001,691,100
21 Apr 20224.44004.52504.14004.20004.20001,920,900
20 Apr 20224.70004.71004.35004.37004.37001,927,800
19 Apr 20224.33004.73004.25004.66004.66001,871,200
18 Apr 20224.55004.59504.26004.39004.39001,580,700
14 Apr 20224.69004.72004.55004.62004.62001,920,800
13 Apr 20224.49004.69504.39004.67004.67002,099,900
12 Apr 20224.50004.58504.39504.47004.47001,793,300
11 Apr 20224.26004.49004.18504.42004.42001,551,600
08 Apr 20224.42004.44504.23004.34004.34001,768,100
07 Apr 20224.46004.60904.30504.47004.47001,867,800
06 Apr 20224.65004.65004.36504.50004.50001,567,700
05 Apr 20224.82004.83004.66504.72004.72002,088,400
04 Apr 20224.59004.85004.50004.80004.80002,974,000
01 Apr 20224.47004.66004.43004.50004.50002,044,400
31 Mar 20224.67004.71004.43504.46004.46001,756,000
30 Mar 20224.75004.75004.60004.69004.69001,887,300
29 Mar 20224.60004.78004.60004.76004.76001,531,100
28 Mar 20224.48004.63004.39004.54004.54001,572,100
25 Mar 20224.46004.58004.34004.44004.44002,146,500
24 Mar 20224.60004.70004.46004.55004.55001,391,900
23 Mar 20224.63004.75004.50004.61004.61001,644,200
22 Mar 20224.63004.93004.63004.72004.72007,014,800
21 Mar 20224.64004.71504.48004.63004.63006,642,100
18 Mar 20224.43004.72504.37004.70004.700010,747,100
17 Mar 20224.41004.54504.32004.48004.48007,121,200
16 Mar 20224.19504.76004.12004.51004.510012,411,100
15 Mar 20224.00004.21003.85004.20004.20003,837,200
14 Mar 20224.14004.37003.93503.94003.94005,318,800
11 Mar 20224.25004.50004.15504.19004.19003,815,000
10 Mar 20224.24004.41004.06504.34004.34003,904,700
09 Mar 20224.35004.61504.19504.34004.34005,014,900
08 Mar 20224.28004.57004.22004.24004.24004,767,700
07 Mar 20223.94004.57503.94004.39004.39008,078,100
04 Mar 20224.05004.20003.87203.94003.94009,130,700
03 Mar 20224.54004.55004.17004.24004.24004,438,200
02 Mar 20224.53004.59004.43004.52004.52002,170,100
01 Mar 20224.82004.83004.49004.56004.56002,809,400
28 Feb 20224.76004.90504.65004.82004.82003,284,100
25 Feb 20224.82004.97004.60504.80004.80002,086,200
24 Feb 20224.10004.85004.05004.83004.83002,847,100
23 Feb 20224.47004.51504.32004.32004.32001,680,800
22 Feb 20224.27004.57004.22004.42004.42002,185,900
18 Feb 20224.51004.56504.30504.34004.34004,984,300
17 Feb 20224.79004.83504.49004.52004.52001,606,400
16 Feb 20225.01005.01004.80004.87004.87001,531,400
15 Feb 20224.91005.12004.87005.09005.09003,037,400
14 Feb 20224.93005.17004.76004.80004.80005,948,600
11 Feb 20225.25005.40004.85504.95004.95002,617,800
10 Feb 20224.94005.49004.90005.26005.26004,673,800
09 Feb 20225.12005.21505.06505.11005.11002,478,100
08 Feb 20225.02005.10004.95005.05005.05001,023,000
07 Feb 20225.01005.14504.95505.05005.05001,104,000
04 Feb 20224.93005.10004.75005.00005.00001,667,300
03 Feb 20225.04005.13504.87004.88004.88002,198,500
02 Feb 20225.39005.48005.09505.23005.23002,542,800
01 Feb 20225.29005.67005.25005.40005.40003,112,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...