UK markets open in 15 minutes
NIKKEI 225
29,255.55 +40.03 (+0.14%) HANG SENG
26,096.98 +309.77 (+1.20%) CRUDE OIL
82.40 -0.56 (-0.68%) GOLD FUTURES
1,775.60 +5.10 (+0.29%) DOW
35,457.31 +198.70 (+0.56%) BTC-GBP
46,298.85 +1,062.82 (+2.35%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | 8.55 | 8.58 | 8.38 | 8.43 | 8.43 | 686,200 |
| 18 Oct 2021 | 8.46 | 8.67 | 8.35 | 8.50 | 8.50 | 861,900 |
| 15 Oct 2021 | 8.56 | 8.60 | 8.44 | 8.44 | 8.44 | 583,400 |
| 14 Oct 2021 | 8.50 | 8.65 | 8.42 | 8.51 | 8.51 | 1,038,900 |
| 13 Oct 2021 | 8.23 | 8.59 | 8.23 | 8.46 | 8.46 | 1,017,200 |
| 12 Oct 2021 | 8.15 | 8.24 | 8.02 | 8.18 | 8.18 | 1,176,200 |
| 11 Oct 2021 | 8.26 | 8.36 | 8.14 | 8.15 | 8.15 | 442,600 |
| 08 Oct 2021 | 8.42 | 8.69 | 8.24 | 8.25 | 8.25 | 1,038,000 |
| 07 Oct 2021 | 8.45 | 8.51 | 8.31 | 8.40 | 8.40 | 1,616,500 |
| 06 Oct 2021 | 8.35 | 8.50 | 8.06 | 8.19 | 8.19 | 818,600 |
| 05 Oct 2021 | 8.61 | 8.72 | 8.40 | 8.45 | 8.45 | 1,123,700 |
| 04 Oct 2021 | 8.69 | 8.78 | 8.46 | 8.51 | 8.51 | 1,078,600 |
| 01 Oct 2021 | 8.63 | 8.75 | 8.48 | 8.72 | 8.72 | 1,013,700 |
| 30 Sept 2021 | 8.67 | 8.67 | 8.29 | 8.55 | 8.55 | 1,533,900 |
| 29 Sept 2021 | 9.13 | 9.15 | 8.40 | 8.44 | 8.44 | 2,179,000 |
| 28 Sept 2021 | 9.26 | 9.31 | 9.03 | 9.10 | 9.10 | 1,843,600 |
| 27 Sept 2021 | 9.50 | 9.56 | 9.30 | 9.38 | 9.38 | 778,100 |
| 24 Sept 2021 | 9.66 | 9.72 | 9.53 | 9.60 | 9.60 | 627,800 |
| 23 Sept 2021 | 9.47 | 9.67 | 9.37 | 9.61 | 9.61 | 730,300 |
| 22 Sept 2021 | 9.22 | 9.47 | 9.10 | 9.39 | 9.39 | 1,093,800 |
| 21 Sept 2021 | 9.14 | 9.27 | 8.98 | 9.21 | 9.21 | 3,618,700 |
| 20 Sept 2021 | 9.56 | 9.63 | 8.84 | 8.91 | 8.91 | 3,093,000 |
| 17 Sept 2021 | 9.75 | 10.12 | 9.75 | 9.87 | 9.87 | 14,266,200 |
| 16 Sept 2021 | 9.97 | 10.16 | 9.75 | 9.77 | 9.77 | 2,532,100 |
| 15 Sept 2021 | 9.44 | 10.11 | 9.35 | 10.00 | 10.00 | 3,227,100 |
| 14 Sept 2021 | 9.57 | 9.81 | 9.42 | 9.44 | 9.44 | 1,879,600 |
| 13 Sept 2021 | 9.80 | 9.98 | 9.52 | 9.57 | 9.57 | 1,458,400 |
| 10 Sept 2021 | 10.10 | 10.13 | 9.77 | 9.79 | 9.79 | 1,386,800 |
| 09 Sept 2021 | 9.88 | 10.08 | 9.82 | 9.99 | 9.99 | 2,191,900 |
| 08 Sept 2021 | 9.67 | 9.90 | 9.51 | 9.87 | 9.87 | 2,101,500 |
| 07 Sept 2021 | 10.83 | 10.84 | 9.29 | 9.58 | 9.58 | 4,136,400 |
| 03 Sept 2021 | 10.40 | 10.77 | 10.36 | 10.75 | 10.75 | 3,069,800 |
| 02 Sept 2021 | 10.30 | 10.57 | 10.16 | 10.39 | 10.39 | 3,828,100 |
| 01 Sept 2021 | 10.22 | 10.43 | 10.06 | 10.28 | 10.28 | 2,103,900 |
| 31 Aug 2021 | 9.85 | 10.29 | 9.65 | 10.27 | 10.27 | 1,283,200 |
| 30 Aug 2021 | 10.24 | 10.24 | 9.84 | 9.86 | 9.86 | 1,551,500 |
| 27 Aug 2021 | 10.10 | 10.25 | 9.97 | 10.10 | 10.10 | 2,141,700 |
| 26 Aug 2021 | 9.89 | 10.13 | 9.77 | 10.04 | 10.04 | 2,752,500 |
| 25 Aug 2021 | 10.17 | 10.31 | 9.85 | 9.95 | 9.95 | 2,210,400 |
| 24 Aug 2021 | 9.97 | 10.28 | 9.91 | 10.14 | 10.14 | 3,753,300 |
| 23 Aug 2021 | 9.42 | 10.06 | 9.39 | 9.95 | 9.95 | 2,172,200 |
| 20 Aug 2021 | 9.42 | 9.50 | 9.20 | 9.49 | 9.49 | 1,805,800 |
| 19 Aug 2021 | 9.26 | 9.45 | 9.04 | 9.37 | 9.37 | 1,355,900 |
| 18 Aug 2021 | 9.04 | 9.46 | 8.64 | 9.29 | 9.29 | 2,089,600 |
| 17 Aug 2021 | 9.39 | 9.54 | 9.02 | 9.04 | 9.04 | 3,657,500 |
| 16 Aug 2021 | 9.64 | 9.64 | 9.39 | 9.48 | 9.48 | 1,952,100 |
| 13 Aug 2021 | 9.74 | 9.85 | 9.56 | 9.66 | 9.66 | 2,335,800 |
| 12 Aug 2021 | 9.09 | 10.28 | 9.02 | 9.85 | 9.85 | 4,627,500 |
| 11 Aug 2021 | 10.20 | 10.26 | 9.94 | 10.14 | 10.14 | 3,850,700 |
| 10 Aug 2021 | 9.99 | 10.38 | 9.76 | 10.16 | 10.16 | 3,878,900 |
| 09 Aug 2021 | 9.36 | 10.10 | 8.88 | 9.99 | 9.99 | 8,658,900 |
| 06 Aug 2021 | 9.68 | 9.70 | 9.55 | 9.62 | 9.62 | 811,900 |
| 05 Aug 2021 | 9.60 | 9.70 | 9.43 | 9.67 | 9.67 | 1,099,600 |
| 04 Aug 2021 | 9.54 | 9.67 | 9.53 | 9.63 | 9.63 | 1,015,600 |
| 03 Aug 2021 | 9.82 | 9.85 | 9.50 | 9.58 | 9.58 | 1,298,700 |
| 02 Aug 2021 | 9.44 | 9.91 | 9.44 | 9.77 | 9.77 | 1,195,000 |
| 30 Jul 2021 | 9.31 | 9.48 | 9.26 | 9.44 | 9.44 | 923,900 |
| 29 Jul 2021 | 9.33 | 9.40 | 9.25 | 9.33 | 9.33 | 1,027,200 |
| 28 Jul 2021 | 9.68 | 9.77 | 9.04 | 9.33 | 9.33 | 3,881,400 |
| 27 Jul 2021 | 9.84 | 9.90 | 9.55 | 9.58 | 9.58 | 1,490,600 |
| 26 Jul 2021 | 10.01 | 10.14 | 9.87 | 9.94 | 9.94 | 1,345,200 |
| 23 Jul 2021 | 10.17 | 10.25 | 9.94 | 10.18 | 10.18 | 836,700 |
| 22 Jul 2021 | 9.97 | 10.29 | 9.89 | 10.26 | 10.26 | 1,736,200 |
| 21 Jul 2021 | 9.46 | 9.91 | 9.36 | 9.80 | 9.80 | 1,580,600 |
| 20 Jul 2021 | 9.17 | 9.42 | 9.06 | 9.33 | 9.33 | 1,080,600 |
| 19 Jul 2021 | 9.50 | 9.54 | 9.02 | 9.18 | 9.18 | 1,521,400 |
| 16 Jul 2021 | 9.82 | 9.90 | 9.37 | 9.48 | 9.48 | 1,516,300 |
| 15 Jul 2021 | 9.62 | 9.77 | 9.57 | 9.71 | 9.71 | 2,111,800 |
| 14 Jul 2021 | 9.88 | 9.90 | 9.57 | 9.61 | 9.61 | 1,478,200 |
| 13 Jul 2021 | 10.14 | 10.27 | 9.75 | 9.78 | 9.78 | 2,790,000 |
| 12 Jul 2021 | 10.50 | 10.50 | 10.20 | 10.31 | 10.31 | 1,425,500 |
| 09 Jul 2021 | 9.94 | 10.47 | 9.86 | 10.42 | 10.42 | 2,187,400 |
| 08 Jul 2021 | 9.70 | 10.02 | 9.58 | 9.86 | 9.86 | 3,113,200 |
| 07 Jul 2021 | 9.95 | 9.99 | 9.82 | 9.90 | 9.90 | 1,570,800 |
| 06 Jul 2021 | 9.90 | 9.98 | 9.80 | 9.89 | 9.89 | 2,076,200 |
| 02 Jul 2021 | 10.00 | 10.06 | 9.81 | 9.92 | 9.92 | 1,741,400 |
| 01 Jul 2021 | 10.55 | 10.55 | 9.69 | 10.04 | 10.04 | 4,132,300 |
| 30 Jun 2021 | 10.70 | 10.70 | 10.16 | 10.37 | 10.37 | 2,628,800 |
| 29 Jun 2021 | 11.07 | 11.20 | 10.40 | 10.56 | 10.56 | 4,496,100 |
| 28 Jun 2021 | 11.15 | 11.15 | 10.01 | 10.60 | 10.60 | 2,326,100 |
| 25 Jun 2021 | 10.63 | 10.97 | 10.55 | 10.76 | 10.76 | 1,294,100 |
| 24 Jun 2021 | 10.57 | 10.57 | 10.39 | 10.51 | 10.51 | 1,155,700 |
| 23 Jun 2021 | 10.32 | 10.65 | 10.31 | 10.39 | 10.39 | 1,213,000 |
| 22 Jun 2021 | 10.44 | 10.50 | 10.03 | 10.26 | 10.26 | 2,842,800 |
| 21 Jun 2021 | 9.86 | 10.69 | 9.85 | 10.47 | 10.47 | 2,627,300 |
| 18 Jun 2021 | 10.00 | 10.00 | 9.82 | 9.90 | 9.90 | 2,411,700 |
| 17 Jun 2021 | 9.97 | 10.07 | 9.97 | 10.02 | 10.02 | 2,605,700 |
| 16 Jun 2021 | 10.04 | 10.04 | 9.97 | 10.01 | 10.01 | 1,093,400 |
| 15 Jun 2021 | 10.12 | 10.13 | 10.00 | 10.01 | 10.01 | 1,874,600 |
| 14 Jun 2021 | 10.34 | 10.43 | 10.08 | 10.10 | 10.10 | 2,072,900 |
| 11 Jun 2021 | 10.20 | 10.37 | 10.13 | 10.32 | 10.32 | 1,498,100 |
| 10 Jun 2021 | 10.09 | 10.21 | 10.09 | 10.16 | 10.16 | 1,175,700 |
| 09 Jun 2021 | 10.21 | 10.21 | 10.02 | 10.09 | 10.09 | 3,079,100 |
| 08 Jun 2021 | 10.15 | 10.36 | 10.11 | 10.13 | 10.13 | 2,908,000 |
| 07 Jun 2021 | 10.24 | 10.24 | 10.01 | 10.10 | 10.10 | 1,733,200 |
| 04 Jun 2021 | 10.26 | 10.30 | 10.06 | 10.14 | 10.14 | 2,858,000 |
| 03 Jun 2021 | 10.11 | 10.59 | 10.08 | 10.26 | 10.26 | 2,218,600 |
| 02 Jun 2021 | 10.00 | 10.06 | 9.97 | 10.04 | 10.04 | 6,203,200 |
| 01 Jun 2021 | 10.00 | 10.01 | 9.92 | 9.96 | 9.96 | 748,400 |
| 28 May 2021 | 9.95 | 10.03 | 9.95 | 10.00 | 10.00 | 757,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
