Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Payoneer Global Inc (NQ: PAYO )

5.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.670 8.670 8.290 8.550 1,533,891 +0.11(+1.30%)
Sep 29, 2021 9.130 9.145 8.400 8.440 2,179,078 -0.66(-7.25%)
Sep 28, 2021 9.260 9.310 9.030 9.100 1,843,591 -0.28(-2.99%)
Sep 27, 2021 9.500 9.560 9.300 9.380 778,075 -0.22(-2.29%)
Sep 24, 2021 9.660 9.720 9.530 9.600 628,122 -0.01(-0.10%)
Sep 23, 2021 9.470 9.670 9.370 9.610 730,272 +0.22(+2.34%)
Sep 22, 2021 9.220 9.470 9.105 9.390 1,093,816 +0.18(+1.95%)
Sep 21, 2021 9.140 9.270 8.980 9.210 3,618,710 +0.30(+3.37%)
Sep 20, 2021 9.560 9.630 8.840 8.910 3,092,672 -0.96(-9.73%)
Sep 17, 2021 9.750 10.12 9.750 9.870 14,266,189 +0.10(+1.02%)
Sep 16, 2021 9.970 10.16 9.750 9.770 2,532,100 -0.23(-2.30%)
Sep 15, 2021 9.440 10.11 9.360 10.00 3,227,115 +0.56(+5.93%)
Sep 14, 2021 9.570 9.815 9.420 9.440 1,879,647 -0.13(-1.36%)
Sep 13, 2021 9.800 9.980 9.520 9.570 1,458,332 -0.22(-2.25%)
Sep 10, 2021 10.10 10.13 9.770 9.790 1,386,778 -0.20(-2.00%)
Sep 09, 2021 9.880 10.08 9.821 9.990 2,192,179 +0.12(+1.22%)
Sep 08, 2021 9.670 9.900 9.510 9.870 2,101,458 +0.29(+3.03%)
Sep 07, 2021 10.83 10.84 9.290 9.580 4,136,904 -1.17(-10.88%)
Sep 03, 2021 10.40 10.77 10.36 10.75 3,069,843 +0.36(+3.46%)
Sep 02, 2021 10.30 10.57 10.16 10.39 3,828,088 +0.11(+1.07%)
Sep 01, 2021 10.22 10.43 10.06 10.28 2,103,930 +0.01(+0.10%)
Aug 31, 2021 9.850 10.29 9.650 10.27 1,283,252 +0.41(+4.16%)
Aug 30, 2021 10.24 10.24 9.840 9.860 1,551,801 -0.24(-2.38%)
Aug 27, 2021 10.10 10.25 9.970 10.10 2,141,689 +0.06(+0.60%)
Aug 26, 2021 9.890 10.13 9.770 10.04 2,751,644 +0.09(+0.90%)
Aug 25, 2021 10.17 10.31 9.850 9.950 2,210,351 -0.19(-1.87%)
Aug 24, 2021 9.970 10.28 9.910 10.14 3,753,285 +0.19(+1.91%)
Aug 23, 2021 9.420 10.06 9.390 9.950 2,172,209 +0.46(+4.85%)
Aug 20, 2021 9.420 9.500 9.200 9.490 1,805,806 +0.12(+1.28%)
Aug 19, 2021 9.260 9.450 9.040 9.370 1,355,872 +0.08(+0.86%)
Aug 18, 2021 9.040 9.460 8.640 9.290 2,089,634 +0.25(+2.77%)
Aug 17, 2021 9.390 9.540 9.020 9.040 3,657,514 -0.44(-4.64%)
Aug 16, 2021 9.640 9.640 9.385 9.480 1,952,073 -0.18(-1.86%)
Aug 13, 2021 9.740 9.850 9.560 9.660 2,335,822 -0.19(-1.93%)
Aug 12, 2021 9.090 10.28 9.020 9.850 4,627,781 -0.29(-2.86%)
Aug 11, 2021 10.20 10.26 9.940 10.14 3,837,702 -0.02(-0.20%)
Aug 10, 2021 9.990 10.38 9.760 10.16 3,878,953 +0.17(+1.70%)
Aug 09, 2021 9.360 10.10 8.875 9.990 8,658,895 +0.37(+3.85%)
Aug 06, 2021 9.680 9.700 9.550 9.620 813,380 -0.05(-0.52%)
Aug 05, 2021 9.600 9.700 9.430 9.670 1,099,598 +0.04(+0.42%)
Aug 04, 2021 9.540 9.670 9.530 9.630 1,015,627 +0.05(+0.52%)
Aug 03, 2021 9.820 9.850 9.500 9.580 1,298,834 -0.19(-1.94%)
Aug 02, 2021 9.440 9.910 9.440 9.770 1,195,022 +0.33(+3.50%)
Jul 30, 2021 9.310 9.480 9.260 9.440 923,862 +0.11(+1.18%)
Jul 29, 2021 9.330 9.400 9.250 9.330 1,027,170 +0.00(+0.00%)
Jul 28, 2021 9.680 9.774 9.040 9.330 3,881,568 -0.25(-2.61%)
Jul 27, 2021 9.840 9.900 9.550 9.580 1,490,550 -0.36(-3.62%)
Jul 26, 2021 10.01 10.14 9.870 9.940 1,345,254 -0.24(-2.36%)
Jul 23, 2021 10.17 10.25 9.940 10.18 836,685 -0.08(-0.78%)
Jul 22, 2021 9.970 10.29 9.890 10.26 1,736,347 +0.46(+4.69%)
Jul 21, 2021 9.460 9.910 9.360 9.800 1,580,633 +0.47(+5.04%)
Jul 20, 2021 9.170 9.420 9.060 9.330 1,080,625 +0.15(+1.63%)
Jul 19, 2021 9.500 9.537 9.020 9.180 1,521,692 -0.30(-3.16%)
Jul 16, 2021 9.820 9.900 9.370 9.480 1,516,668 -0.23(-2.37%)
Jul 15, 2021 9.620 9.770 9.570 9.710 2,111,640 +0.10(+1.04%)
Jul 14, 2021 9.880 9.900 9.570 9.610 1,477,724 -0.17(-1.74%)
Jul 13, 2021 10.14 10.27 9.750 9.780 2,790,192 -0.53(-5.14%)
Jul 12, 2021 10.50 10.50 10.20 10.31 1,425,492 -0.11(-1.06%)
Jul 09, 2021 9.940 10.47 9.860 10.42 2,187,590 +0.56(+5.68%)
Jul 08, 2021 9.700 10.02 9.580 9.860 3,113,328 -0.04(-0.40%)
Jul 07, 2021 9.950 9.990 9.820 9.900 1,570,828 +0.01(+0.10%)
Jul 06, 2021 9.900 9.980 9.800 9.890 2,075,901 -0.03(-0.30%)
Jul 02, 2021 10.00 10.06 9.810 9.920 1,741,425 -0.12(-1.20%)
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.