UK markets close in 5 hours 13 minutes

Payoneer Global Inc. (PAYO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.37-0.21 (-3.76%)
At close: 04:00PM EST
5.35 -0.02 (-0.37%)
Pre-market: 05:53AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20225.665.855.345.375.373,305,100
19 Jan 20225.956.005.575.585.582,879,400
18 Jan 20226.296.295.845.885.882,436,500
14 Jan 20226.496.516.196.256.251,189,000
13 Jan 20226.756.756.416.426.42901,700
12 Jan 20226.917.006.666.756.751,148,700
11 Jan 20226.536.926.396.836.831,205,300
10 Jan 20226.506.576.056.516.512,334,500
07 Jan 20226.796.866.596.646.641,197,500
06 Jan 20226.786.956.616.736.731,384,200
05 Jan 20227.007.156.786.786.781,397,900
04 Jan 20227.237.276.937.117.111,079,600
03 Jan 20227.377.416.997.247.241,230,900
31 Dec 20217.107.547.007.357.352,767,700
30 Dec 20216.777.286.687.127.121,784,500
29 Dec 20216.746.936.586.816.811,366,700
28 Dec 20216.957.096.816.826.821,043,600
27 Dec 20216.827.146.786.986.981,834,900
23 Dec 20216.426.966.426.896.891,344,300
22 Dec 20216.476.656.416.466.462,467,200
21 Dec 20216.216.536.216.436.431,934,800
20 Dec 20216.266.396.066.136.132,433,900
17 Dec 20216.176.616.106.556.553,435,700
16 Dec 20216.386.656.226.266.262,584,700
15 Dec 20216.176.366.116.306.302,910,800
14 Dec 20216.296.356.076.186.181,991,900
13 Dec 20216.546.636.156.416.412,067,200
10 Dec 20216.756.836.486.546.541,634,200
09 Dec 20217.027.106.746.756.751,026,700
08 Dec 20216.847.126.747.067.062,352,200
07 Dec 20216.957.246.826.866.862,418,500
06 Dec 20216.886.926.396.616.613,752,800
03 Dec 20217.467.536.816.926.923,419,100
02 Dec 20217.487.737.337.487.482,465,100
01 Dec 20217.807.957.437.477.473,062,300
30 Nov 20217.877.987.377.757.757,523,100
29 Nov 20217.888.027.747.907.901,712,500
26 Nov 20217.657.977.627.817.81756,000
24 Nov 20217.617.937.407.897.892,540,700
23 Nov 20218.098.287.617.747.741,513,300
22 Nov 20218.738.747.768.148.141,974,700
19 Nov 20218.568.768.468.608.601,313,500
18 Nov 20219.039.038.408.568.561,495,100
17 Nov 20219.269.278.828.928.921,898,200
16 Nov 20219.109.298.989.279.272,063,900
15 Nov 20218.929.268.809.159.152,011,800
12 Nov 20218.608.948.508.808.802,361,400
11 Nov 20217.758.867.758.628.624,316,100
10 Nov 20217.537.767.467.497.491,913,900
09 Nov 20217.757.757.427.547.541,456,000
08 Nov 20217.647.767.587.747.741,420,100
05 Nov 20217.877.877.557.607.60975,100
04 Nov 20217.727.947.697.797.791,529,300
03 Nov 20217.857.937.687.717.711,083,200
02 Nov 20218.078.077.837.857.851,172,600
01 Nov 20217.558.107.538.108.102,174,100
29 Oct 20217.627.697.427.557.551,937,200
28 Oct 20217.757.877.577.667.661,678,400
27 Oct 20218.008.017.567.697.691,934,000
26 Oct 20218.218.307.937.937.931,192,300
25 Oct 20218.038.287.868.128.122,378,800
22 Oct 20218.138.208.048.058.051,419,600
21 Oct 20218.258.308.058.148.141,375,900
20 Oct 20218.418.488.228.248.241,080,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...