Skip to main content

Payoneer Global Inc (NQ: PAYO )

5.400 -0.050 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.450 5.500 5.300 5.400 3,042,235 -0.05(-0.92%)
Nov 29, 2022 5.410 5.530 5.370 5.450 2,240,626 +0.08(+1.49%)
Nov 28, 2022 5.500 5.580 5.340 5.370 2,439,060 -0.15(-2.72%)
Nov 25, 2022 5.540 5.590 5.460 5.520 884,174 -0.05(-0.90%)
Nov 23, 2022 5.460 5.620 5.400 5.570 1,903,133 +0.13(+2.39%)
Nov 22, 2022 5.260 5.460 5.180 5.440 2,662,434 +0.11(+2.06%)
Nov 21, 2022 5.400 5.470 5.290 5.330 2,733,943 -0.19(-3.44%)
Nov 18, 2022 5.580 5.600 5.360 5.520 4,026,795 +0.04(+0.73%)
Nov 17, 2022 5.800 5.820 5.400 5.480 5,400,112 -0.37(-6.32%)
Nov 16, 2022 6.300 6.340 5.455 5.850 7,208,107 -0.79(-11.90%)
Nov 15, 2022 6.940 6.940 6.475 6.640 3,447,114 -0.03(-0.45%)
Nov 14, 2022 6.230 6.765 6.200 6.670 5,656,617 +0.37(+5.87%)
Nov 11, 2022 5.900 6.340 5.620 6.300 6,342,713 +0.54(+9.38%)
Nov 10, 2022 7.200 7.330 5.740 5.760 8,637,795 -1.05(-15.42%)
Nov 09, 2022 6.520 6.918 6.500 6.810 5,190,614 +0.20(+3.03%)
Nov 08, 2022 6.740 6.830 6.545 6.610 2,756,148 -0.21(-3.08%)
Nov 07, 2022 6.920 6.970 6.730 6.820 1,978,725 +0.03(+0.44%)
Nov 04, 2022 7.200 7.250 6.780 6.790 3,399,554 -0.32(-4.50%)
Nov 03, 2022 7.150 7.285 7.040 7.110 4,082,864 -0.15(-2.07%)
Nov 02, 2022 7.790 7.260 7.260 3,140,791 -0.54(-6.92%)
Nov 01, 2022 7.900 8.040 7.740 7.800 2,653,819 +0.05(+0.65%)
Oct 31, 2022 7.690 7.780 7.540 7.750 3,567,889 +0.05(+0.65%)
Oct 28, 2022 7.580 7.700 7.315 7.700 2,750,629 +0.08(+1.05%)
Oct 27, 2022 7.600 7.800 7.540 7.620 1,693,826 +0.03(+0.40%)
Oct 26, 2022 7.750 7.959 7.520 7.590 2,150,983 -0.27(-3.44%)
Oct 25, 2022 7.310 7.860 7.250 7.860 3,785,912 +0.60(+8.26%)
Oct 24, 2022 7.300 7.335 6.920 7.260 2,973,853 -0.05(-0.68%)
Oct 21, 2022 7.430 7.475 7.235 7.310 3,457,084 -0.16(-2.14%)
Oct 20, 2022 7.240 7.555 7.220 7.470 3,250,358 +0.25(+3.46%)
Oct 19, 2022 7.360 7.410 6.990 7.220 4,442,254 -0.19(-2.56%)
Oct 18, 2022 7.590 7.655 7.160 7.410 6,042,440 +0.00(+0.00%)
Oct 17, 2022 7.680 7.820 7.350 7.410 5,704,909 -0.06(-0.80%)
Oct 14, 2022 7.690 7.770 7.430 7.470 5,342,904 -0.16(-2.10%)
Oct 13, 2022 7.015 7.655 7.015 7.630 4,165,844 +0.27(+3.67%)
Oct 12, 2022 7.390 7.420 7.050 7.360 6,593,355 -0.01(-0.14%)
Oct 11, 2022 7.400 7.530 7.200 7.370 52,644,616 -0.09(-1.21%)
Oct 10, 2022 7.180 7.590 7.140 7.460 14,182,587 +0.27(+3.76%)
Oct 07, 2022 7.490 7.725 7.080 7.190 22,336,916 +0.13(+1.84%)
Oct 06, 2022 6.840 7.080 6.830 7.060 5,016,950 +0.21(+3.07%)
Oct 05, 2022 6.720 7.258 6.680 6.850 7,463,413 +0.08(+1.18%)
Oct 04, 2022 6.470 6.770 6.395 6.770 3,564,400 +0.44(+6.95%)
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.