Skip to main content

Payoneer Global Inc (NQ: PAYO )

6.005 +0.105 (+1.78%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 5.950 5.990 5.840 5.900 2,392,927 -0.04(-0.67%)
May 22, 2024 5.920 6.060 5.900 5.940 3,669,186 -0.02(-0.34%)
May 21, 2024 5.870 6.000 5.840 5.960 3,474,774 +0.08(+1.36%)
May 20, 2024 5.860 5.890 5.780 5.880 2,942,083 +0.01(+0.17%)
May 17, 2024 5.850 5.900 5.820 5.870 2,243,604 +0.01(+0.17%)
May 16, 2024 5.760 5.900 5.740 5.860 1,869,835 +0.05(+0.86%)
May 15, 2024 5.900 5.910 5.803 5.810 2,689,236 -0.05(-0.85%)
May 14, 2024 5.680 5.915 5.680 5.860 3,857,526 +0.11(+1.91%)
May 13, 2024 5.740 5.780 5.680 5.750 3,821,683 -0.09(-1.54%)
May 10, 2024 5.830 5.920 5.760 5.840 2,233,238 -0.03(-0.51%)
May 09, 2024 5.930 5.930 5.765 5.870 2,647,530 -0.01(-0.17%)
May 08, 2024 5.720 5.930 5.370 5.880 6,517,471 +0.66(+12.64%)
May 07, 2024 5.170 5.290 5.120 5.220 2,060,047 +0.02(+0.38%)
May 06, 2024 5.070 5.290 5.035 5.200 4,895,225 +0.12(+2.36%)
May 03, 2024 5.090 5.115 5.020 5.080 1,812,587 +0.08(+1.60%)
May 02, 2024 4.970 5.030 4.900 5.000 2,273,240 +0.05(+1.01%)
May 01, 2024 4.940 5.060 4.910 4.950 1,550,261 +0.01(+0.20%)
Apr 30, 2024 4.950 4.990 4.910 4.940 2,386,814 -0.03(-0.60%)
Apr 29, 2024 5.010 5.080 4.950 4.970 2,288,322 -0.04(-0.80%)
Apr 26, 2024 4.960 5.020 4.920 5.010 2,475,637 +0.08(+1.62%)
Apr 25, 2024 4.910 4.940 4.860 4.930 2,251,541 -0.03(-0.60%)
Apr 24, 2024 5.170 5.170 4.950 4.960 3,652,751 -0.21(-4.06%)
Apr 23, 2024 4.980 5.215 4.970 5.170 1,840,778 +0.23(+4.66%)
Apr 22, 2024 4.890 4.990 4.870 4.940 1,753,953 +0.05(+1.02%)
Apr 19, 2024 4.810 4.985 4.790 4.890 2,125,698 +0.04(+0.82%)
Apr 18, 2024 4.850 4.915 4.800 4.850 1,790,930 +0.00(+0.00%)
Apr 17, 2024 4.880 4.900 4.815 4.850 1,418,667 +0.03(+0.62%)
Apr 16, 2024 4.790 4.880 4.730 4.820 1,578,003 +0.02(+0.42%)
Apr 15, 2024 4.800 4.870 4.770 4.800 2,008,984 -0.03(-0.62%)
Apr 12, 2024 4.850 4.885 4.780 4.830 1,445,272 -0.06(-1.23%)
Apr 11, 2024 4.880 4.935 4.810 4.890 994,410 +0.02(+0.41%)
Apr 10, 2024 4.720 4.930 4.690 4.870 2,368,797 +0.01(+0.21%)
Apr 09, 2024 4.900 4.920 4.820 4.860 2,375,378 -0.02(-0.41%)
Apr 08, 2024 4.790 4.900 4.790 4.880 1,320,476 +0.07(+1.46%)
Apr 05, 2024 4.780 4.840 4.710 4.810 1,772,229 +0.08(+1.69%)
Apr 04, 2024 4.950 5.050 4.730 4.730 2,434,466 -0.17(-3.47%)
Apr 03, 2024 4.880 4.940 4.820 4.900 1,939,630 +0.02(+0.41%)
Apr 02, 2024 4.790 4.890 4.710 4.880 3,092,789 -0.01(-0.20%)
Apr 01, 2024 4.880 4.905 4.800 4.890 2,069,777 +0.03(+0.62%)
Mar 28, 2024 4.870 4.870 4.846 4.860 2,057,493 -0.03(-0.61%)
Mar 27, 2024 4.750 4.900 4.720 4.890 2,108,617 +0.17(+3.60%)
Mar 26, 2024 4.710 4.780 4.660 4.720 4,442,004 +0.03(+0.64%)
Mar 25, 2024 4.700 4.700 4.600 4.690 2,452,068 +0.04(+0.86%)
Mar 22, 2024 4.780 4.790 4.640 4.650 1,535,200 -0.13(-2.72%)
Mar 21, 2024 4.800 4.890 4.750 4.780 2,676,432 -0.02(-0.42%)
Mar 20, 2024 4.610 4.835 4.561 4.800 2,680,500 +0.18(+3.90%)
Mar 19, 2024 4.490 4.660 4.480 4.620 3,340,958 +0.12(+2.67%)
Mar 18, 2024 4.290 4.520 4.270 4.500 3,748,858 +0.23(+5.39%)
Mar 15, 2024 4.220 4.355 4.220 4.270 3,742,201 -0.06(-1.39%)
Mar 14, 2024 4.460 4.460 4.250 4.330 2,870,564 -0.13(-2.91%)
Mar 13, 2024 4.450 4.540 4.450 4.460 1,787,928 -0.03(-0.67%)
Mar 12, 2024 4.550 4.550 4.450 4.490 2,238,594 -0.05(-1.10%)
Mar 11, 2024 4.550 4.650 4.520 4.540 2,182,465 -0.06(-1.30%)
Mar 08, 2024 4.530 4.650 4.505 4.600 2,164,664 +0.12(+2.68%)
Mar 07, 2024 4.560 4.560 4.430 4.480 2,553,812 -0.03(-0.67%)
Mar 06, 2024 4.610 4.640 4.495 4.510 2,381,104 -0.04(-0.88%)
Mar 05, 2024 4.530 4.630 4.490 4.550 2,805,374 -0.09(-1.94%)
Mar 04, 2024 4.850 4.865 4.590 4.640 3,843,206 -0.30(-6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.