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 (%)
Mar 28, 2024 4.870 4.870 4.846 4.860 2,057,434 -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%)
Mar 01, 2024 4.910 4.999 4.815 4.940 3,040,713 +0.08(+1.65%)
Feb 29, 2024 4.570 4.940 4.560 4.860 4,220,442 +0.39(+8.72%)
Feb 28, 2024 4.600 4.940 4.400 4.470 9,358,983 -1.09(-19.60%)
Feb 27, 2024 5.520 5.590 5.510 5.560 2,435,627 +0.06(+1.09%)
Feb 26, 2024 5.450 5.520 5.430 5.500 2,005,092 +0.01(+0.18%)
Feb 23, 2024 5.370 5.540 5.330 5.490 2,126,638 +0.16(+3.00%)
Feb 22, 2024 5.360 5.480 5.300 5.330 2,389,409 +0.00(+0.00%)
Feb 21, 2024 5.350 5.420 5.270 5.330 4,047,430 -0.07(-1.30%)
Feb 20, 2024 5.310 5.420 5.300 5.400 1,888,429 -0.01(-0.18%)
Feb 16, 2024 5.430 5.520 5.360 5.410 1,866,798 -0.04(-0.73%)
Feb 15, 2024 5.410 5.510 5.300 5.450 2,706,506 +0.06(+1.11%)
Feb 14, 2024 5.140 5.410 5.120 5.390 3,114,551 +0.32(+6.31%)
Feb 13, 2024 5.060 5.180 4.930 5.070 3,005,927 -0.08(-1.55%)
Feb 12, 2024 5.050 5.270 5.050 5.150 2,905,448 +0.12(+2.39%)
Feb 09, 2024 4.990 5.040 4.940 5.030 1,834,053 +0.06(+1.21%)
Feb 08, 2024 4.820 5.000 4.820 4.970 2,169,457 +0.12(+2.47%)
Feb 07, 2024 4.900 4.910 4.810 4.850 1,704,902 -0.04(-0.82%)
Feb 06, 2024 4.790 4.900 4.780 4.890 1,340,977 +0.07(+1.45%)
Feb 05, 2024 4.790 4.860 4.720 4.820 1,399,243 -0.05(-1.03%)
Feb 02, 2024 4.730 4.900 4.670 4.870 1,508,946 +0.11(+2.31%)
Feb 01, 2024 4.690 4.770 4.630 4.760 1,427,953 +0.08(+1.71%)
Jan 31, 2024 4.750 4.840 4.660 4.680 2,590,177 -0.09(-1.89%)
Jan 30, 2024 4.900 4.900 4.725 4.770 3,013,196 -0.14(-2.85%)
Jan 29, 2024 4.740 4.910 4.710 4.910 2,669,429 +0.17(+3.59%)
Jan 26, 2024 4.810 4.856 4.740 4.740 2,675,488 -0.04(-0.84%)
Jan 25, 2024 4.810 4.900 4.740 4.780 2,321,232 -0.01(-0.21%)
Jan 24, 2024 4.920 4.965 4.760 4.790 1,441,552 -0.07(-1.44%)
Jan 23, 2024 4.900 5.000 4.825 4.860 3,498,138 +0.01(+0.21%)
Jan 22, 2024 4.810 4.930 4.810 4.850 3,181,368 +0.05(+1.04%)
Jan 19, 2024 4.770 4.810 4.724 4.800 3,559,473 +0.02(+0.42%)
Jan 18, 2024 4.790 4.820 4.660 4.780 5,441,200 +0.04(+0.84%)
Jan 17, 2024 4.850 4.850 4.670 4.740 2,174,556 -0.10(-2.07%)
Jan 16, 2024 4.800 4.900 4.760 4.840 3,341,876 +0.02(+0.41%)
Jan 12, 2024 4.940 5.020 4.810 4.820 1,630,877 -0.10(-2.03%)
Jan 11, 2024 4.870 4.970 4.855 4.920 2,353,790 +0.05(+1.03%)
Jan 10, 2024 5.010 5.030 4.860 4.870 2,026,785 -0.17(-3.37%)
Jan 09, 2024 4.990 5.050 4.936 5.040 1,838,904 -0.02(-0.40%)
Jan 08, 2024 4.950 5.078 4.950 5.060 2,192,605 +0.10(+2.02%)
Jan 05, 2024 4.920 5.060 4.910 4.960 2,600,361 +0.01(+0.20%)
Jan 04, 2024 4.990 5.050 4.940 4.950 1,788,680 -0.02(-0.40%)
Jan 03, 2024 5.000 5.070 4.920 4.970 2,264,025 -0.06(-1.19%)
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.