Skip to main content

Payoneer Global Inc (NQ: PAYO )

5.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.130 6.235 6.055 6.120 2,476,479 -0.01(-0.16%)
Sep 28, 2023 6.040 6.205 5.980 6.130 2,751,447 +0.08(+1.32%)
Sep 27, 2023 5.960 6.080 5.900 6.050 2,329,008 +0.16(+2.72%)
Sep 26, 2023 6.110 6.160 5.870 5.890 1,617,261 -0.24(-3.92%)
Sep 25, 2023 6.030 6.195 6.120 6.130 2,090,696 +0.09(+1.49%)
Sep 22, 2023 6.190 6.390 6.030 6.040 4,307,420 -0.04(-0.66%)
Sep 21, 2023 5.780 6.180 5.750 6.080 4,666,011 +0.23(+3.93%)
Sep 20, 2023 6.030 6.085 5.840 5.850 3,083,663 -0.18(-2.99%)
Sep 19, 2023 6.020 6.120 5.902 6.030 3,096,614 +0.02(+0.33%)
Sep 18, 2023 6.120 6.178 6.000 6.010 3,232,243 -0.15(-2.44%)
Sep 15, 2023 6.130 6.300 6.060 6.160 13,204,739 +0.05(+0.82%)
Sep 14, 2023 6.140 6.305 6.110 6.110 2,416,937 +0.00(+0.00%)
Sep 13, 2023 6.310 6.380 6.100 6.110 2,654,816 -0.20(-3.17%)
Sep 12, 2023 6.340 6.480 6.305 6.310 2,359,636 -0.07(-1.10%)
Sep 11, 2023 6.290 6.420 6.256 6.380 2,954,626 +0.17(+2.74%)
Sep 08, 2023 6.240 6.280 6.100 6.210 1,885,690 -0.03(-0.48%)
Sep 07, 2023 6.080 6.310 6.080 6.240 2,357,660 +0.05(+0.81%)
Sep 06, 2023 6.180 6.360 6.140 6.190 2,328,443 +0.02(+0.32%)
Sep 05, 2023 6.220 6.250 6.130 6.170 2,695,573 -0.10(-1.59%)
Sep 01, 2023 6.240 6.310 6.140 6.270 2,068,795 +0.08(+1.29%)
Aug 31, 2023 6.160 6.240 6.115 6.190 2,301,316 +0.05(+0.81%)
Aug 30, 2023 6.020 6.150 6.000 6.140 2,203,316 +0.11(+1.82%)
Aug 29, 2023 5.990 6.110 5.910 6.030 2,175,641 +0.04(+0.67%)
Aug 28, 2023 5.990 6.090 5.975 5.990 1,680,734 +0.03(+0.50%)
Aug 25, 2023 5.970 6.080 5.840 5.960 1,059,457 +0.01(+0.17%)
Aug 24, 2023 5.990 5.990 5.822 5.950 1,980,710 -0.07(-1.16%)
Aug 23, 2023 5.950 6.075 5.930 6.020 3,163,343 +0.09(+1.52%)
Aug 22, 2023 5.850 5.960 5.795 5.930 1,936,113 +0.12(+2.07%)
Aug 21, 2023 5.810 5.860 5.735 5.810 1,883,758 -0.02(-0.34%)
Aug 18, 2023 5.530 5.850 5.520 5.830 2,179,308 +0.19(+3.37%)
Aug 17, 2023 5.670 5.735 5.485 5.640 2,785,981 -0.03(-0.53%)
Aug 16, 2023 5.670 5.700 5.570 5.670 1,674,413 -0.04(-0.70%)
Aug 15, 2023 5.690 5.840 5.600 5.710 2,425,125 -0.02(-0.35%)
Aug 14, 2023 5.610 5.840 5.610 5.730 2,157,770 -0.09(-1.55%)
Aug 11, 2023 5.870 5.930 5.770 5.820 3,865,641 -0.10(-1.69%)
Aug 10, 2023 5.830 6.070 5.740 5.920 5,124,581 +0.15(+2.60%)
Aug 09, 2023 5.730 5.915 5.640 5.770 4,458,111 +0.12(+2.12%)
Aug 08, 2023 5.350 5.720 5.290 5.650 10,240,001 +0.58(+11.44%)
Aug 07, 2023 4.920 5.090 4.850 5.070 4,373,825 +0.15(+3.05%)
Aug 04, 2023 5.060 5.105 4.910 4.920 2,862,667 -0.14(-2.77%)
Aug 03, 2023 5.080 5.160 5.010 5.060 1,874,712 -0.10(-1.94%)
Aug 02, 2023 5.290 5.320 5.140 5.160 2,197,727 -0.23(-4.27%)
Aug 01, 2023 5.310 5.405 5.270 5.390 2,000,719 +0.07(+1.32%)
Jul 31, 2023 5.270 5.360 5.256 5.320 3,486,550 +0.07(+1.33%)
Jul 28, 2023 5.250 5.270 5.190 5.250 1,757,294 +0.11(+2.14%)
Jul 27, 2023 5.340 5.359 5.110 5.140 2,060,771 -0.14(-2.65%)
Jul 26, 2023 5.230 5.340 5.220 5.280 2,307,423 +0.03(+0.57%)
Jul 25, 2023 5.250 5.330 5.220 5.250 1,458,225 -0.01(-0.19%)
Jul 24, 2023 5.160 5.310 5.160 5.260 1,796,282 +0.08(+1.54%)
Jul 21, 2023 5.200 5.255 5.150 5.180 2,043,931 -0.02(-0.38%)
Jul 20, 2023 5.220 5.250 5.170 5.200 1,874,261 -0.06(-1.14%)
Jul 19, 2023 5.240 5.300 5.190 5.260 1,981,627 +0.03(+0.57%)
Jul 18, 2023 5.180 5.270 5.140 5.230 1,839,524 +0.05(+0.97%)
Jul 17, 2023 5.020 5.190 5.020 5.180 1,657,744 +0.16(+3.19%)
Jul 14, 2023 5.110 5.190 5.000 5.020 1,420,400 -0.12(-2.33%)
Jul 13, 2023 5.020 5.190 4.990 5.140 3,082,924 +0.18(+3.63%)
Jul 12, 2023 5.120 5.210 4.960 4.960 5,833,777 -0.03(-0.60%)
Jul 11, 2023 4.980 5.050 4.850 4.990 2,523,200 +0.16(+3.31%)
Jul 10, 2023 4.600 4.840 4.590 4.830 3,696,043 +0.22(+4.77%)
Jul 07, 2023 4.580 4.710 4.580 4.610 1,670,795 +0.01(+0.22%)
Jul 06, 2023 4.660 4.700 4.565 4.600 1,870,228 -0.15(-3.16%)
Jul 05, 2023 4.820 4.830 4.740 4.750 2,007,114 -0.12(-2.46%)
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.