Skip to main content

Payoneer Global Inc (NQ: PAYO )

4.860 -0.030 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.010 5.140 4.850 5.010 3,936,230 -0.09(-1.76%)
May 27, 2022 4.950 5.140 4.925 5.100 3,025,518 +0.18(+3.66%)
May 26, 2022 4.750 5.030 4.700 4.920 2,950,475 +0.13(+2.71%)
May 25, 2022 4.630 4.860 4.600 4.790 1,610,600 +0.16(+3.46%)
May 24, 2022 4.830 4.900 4.550 4.630 2,209,247 -0.34(-6.84%)
May 23, 2022 4.770 4.975 4.660 4.970 1,914,303 +0.26(+5.52%)
May 20, 2022 4.830 4.895 4.570 4.710 2,427,819 -0.09(-1.87%)
May 19, 2022 4.630 4.980 4.625 4.800 4,879,956 +0.17(+3.67%)
May 18, 2022 4.650 4.840 4.535 4.630 3,715,121 -0.11(-2.32%)
May 17, 2022 4.600 4.810 4.500 4.740 5,958,703 +0.13(+2.82%)
May 16, 2022 4.600 4.845 4.545 4.610 4,883,346 -0.12(-2.54%)
May 13, 2022 4.400 4.910 4.290 4.730 12,005,791 +1.13(+31.39%)
May 12, 2022 3.410 3.670 3.325 3.600 3,498,012 +0.15(+4.35%)
May 11, 2022 3.550 3.740 3.435 3.450 2,762,386 -0.17(-4.70%)
May 10, 2022 4.030 4.160 3.585 3.620 4,709,146 -0.33(-8.35%)
May 09, 2022 4.090 4.165 3.845 3.950 2,952,395 -0.25(-5.95%)
May 06, 2022 4.320 4.420 4.100 4.200 2,633,956 -0.18(-4.11%)
May 05, 2022 4.590 4.630 4.305 4.380 1,442,086 -0.27(-5.81%)
May 04, 2022 4.480 4.670 4.155 4.650 1,954,419 +0.16(+3.56%)
May 03, 2022 4.390 4.590 4.325 4.490 2,124,538 +0.02(+0.45%)
May 02, 2022 4.130 4.490 4.110 4.470 2,579,955 +0.29(+6.94%)
Apr 29, 2022 4.310 4.480 4.151 4.180 2,709,363 -0.22(-5.00%)
Apr 28, 2022 4.190 4.435 4.050 4.400 2,630,134 +0.22(+5.26%)
Apr 27, 2022 4.150 4.310 4.060 4.180 1,620,680 +0.02(+0.48%)
Apr 26, 2022 4.270 4.350 4.070 4.160 1,701,174 -0.20(-4.59%)
Apr 25, 2022 4.090 4.385 4.040 4.360 1,602,102 +0.24(+5.83%)
Apr 22, 2022 4.170 4.220 4.040 4.120 1,691,184 -0.08(-1.90%)
Apr 21, 2022 4.440 4.525 4.140 4.200 1,921,011 -0.17(-3.89%)
Apr 20, 2022 4.700 4.710 4.350 4.370 1,927,830 -0.29(-6.22%)
Apr 19, 2022 4.330 4.730 4.250 4.660 1,871,238 +0.27(+6.15%)
Apr 18, 2022 4.550 4.595 4.260 4.390 1,580,687 -0.23(-4.98%)
Apr 14, 2022 4.690 4.720 4.550 4.620 1,920,762 -0.05(-1.07%)
Apr 13, 2022 4.490 4.695 4.390 4.670 2,099,927 +0.20(+4.47%)
Apr 12, 2022 4.500 4.585 4.395 4.470 1,793,343 +0.05(+1.13%)
Apr 11, 2022 4.260 4.490 4.185 4.420 1,551,577 +0.08(+1.84%)
Apr 08, 2022 4.420 4.445 4.230 4.340 1,768,161 -0.13(-2.91%)
Apr 07, 2022 4.460 4.609 4.305 4.470 1,867,776 -0.03(-0.67%)
Apr 06, 2022 4.650 4.650 4.365 4.500 1,567,719 -0.22(-4.66%)
Apr 05, 2022 4.820 4.830 4.665 4.720 2,088,447 -0.08(-1.67%)
Apr 04, 2022 4.590 4.850 4.500 4.800 2,973,994 +0.30(+6.67%)
Apr 01, 2022 4.470 4.660 4.430 4.500 2,044,384 +0.04(+0.90%)
Mar 31, 2022 4.670 4.710 4.435 4.460 1,756,027 -0.23(-4.90%)
Mar 30, 2022 4.750 4.750 4.600 4.690 1,887,272 -0.07(-1.47%)
Mar 29, 2022 4.600 4.780 4.600 4.760 1,531,239 +0.22(+4.85%)
Mar 28, 2022 4.480 4.630 4.390 4.540 1,572,107 +0.10(+2.25%)
Mar 25, 2022 4.460 4.580 4.340 4.440 2,146,739 -0.11(-2.42%)
Mar 24, 2022 4.600 4.700 4.460 4.550 1,391,914 -0.06(-1.30%)
Mar 23, 2022 4.630 4.750 4.500 4.610 1,644,427 -0.11(-2.33%)
Mar 22, 2022 4.630 4.930 4.630 4.720 7,014,779 +0.09(+1.94%)
Mar 21, 2022 4.640 4.715 4.480 4.630 6,642,124 -0.07(-1.49%)
Mar 18, 2022 4.430 4.725 4.370 4.700 10,747,093 +0.22(+4.91%)
Mar 17, 2022 4.410 4.545 4.320 4.480 7,121,232 -0.03(-0.67%)
Mar 16, 2022 4.200 4.760 4.120 4.510 12,411,134 +0.31(+7.38%)
Mar 15, 2022 4.000 4.210 3.850 4.200 3,837,240 +0.26(+6.60%)
Mar 14, 2022 4.140 4.370 3.935 3.940 5,318,840 -0.25(-5.97%)
Mar 11, 2022 4.250 4.500 4.155 4.190 3,815,038 -0.15(-3.46%)
Mar 10, 2022 4.240 4.410 4.065 4.340 3,904,722 +0.00(+0.00%)
Mar 09, 2022 4.350 4.615 4.195 4.340 5,014,897 +0.10(+2.36%)
Mar 08, 2022 4.280 4.570 4.220 4.240 4,767,833 -0.15(-3.42%)
Mar 07, 2022 3.940 4.575 3.940 4.390 8,078,120 +0.45(+11.42%)
Mar 04, 2022 4.050 4.200 3.872 3.940 9,130,763 -0.30(-7.08%)
Mar 03, 2022 4.540 4.550 4.170 4.240 4,333,812 -0.28(-6.19%)
Mar 02, 2022 4.530 4.530 4.430 4.520 2,169,909 -0.04(-0.88%)
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.