Skip to main content

Payoneer Global Inc (NQ: PAYO )

5.315 +0.005 (+0.09%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 5.360 5.430 5.210 5.310 3,435,242 +0.02(+0.38%)
Jul 10, 2024 5.540 5.570 5.255 5.290 3,204,054 -0.24(-4.34%)
Jul 09, 2024 5.500 5.560 5.470 5.530 1,750,706 +0.04(+0.73%)
Jul 08, 2024 5.500 5.560 5.485 5.490 3,143,412 +0.03(+0.55%)
Jul 05, 2024 5.390 5.500 5.345 5.460 1,877,976 -0.01(-0.18%)
Jul 03, 2024 5.450 5.515 5.450 5.470 725,377 +0.01(+0.18%)
Jul 02, 2024 5.440 5.485 5.400 5.460 1,643,379 +0.03(+0.55%)
Jul 01, 2024 5.550 5.595 5.360 5.430 1,940,114 -0.11(-1.99%)
Jun 28, 2024 5.600 5.650 5.515 5.540 5,896,613 -0.03(-0.54%)
Jun 27, 2024 5.620 5.650 5.540 5.570 1,686,377 -0.02(-0.36%)
Jun 26, 2024 5.540 5.639 5.520 5.590 1,823,334 +0.00(+0.00%)
Jun 25, 2024 5.370 5.590 5.370 5.590 1,675,636 +0.21(+3.90%)
Jun 24, 2024 5.440 5.455 5.320 5.380 2,664,505 -0.06(-1.10%)
Jun 21, 2024 5.320 5.450 5.320 5.440 5,783,508 -0.04(-0.73%)
Jun 20, 2024 5.460 5.550 5.430 5.480 2,235,090 +0.08(+1.48%)
Jun 18, 2024 5.490 5.520 5.340 5.400 1,768,732 -0.07(-1.28%)
Jun 17, 2024 5.490 5.495 5.390 5.470 1,403,501 +0.00(+0.00%)
Jun 14, 2024 5.460 5.550 5.415 5.470 2,339,384 -0.06(-1.08%)
Jun 13, 2024 5.670 5.690 5.490 5.530 1,856,838 -0.17(-2.98%)
Jun 12, 2024 5.800 5.850 5.620 5.700 2,175,955 -0.01(-0.18%)
Jun 11, 2024 5.710 5.760 5.655 5.710 1,675,681 -0.06(-1.04%)
Jun 10, 2024 5.850 5.870 5.705 5.770 2,021,773 -0.14(-2.37%)
Jun 07, 2024 5.920 5.960 5.860 5.910 1,265,603 -0.01(-0.17%)
Jun 06, 2024 5.940 6.010 5.875 5.920 1,583,895 -0.01(-0.17%)
Jun 05, 2024 5.800 5.980 5.780 5.930 1,665,838 +0.12(+2.07%)
Jun 04, 2024 5.860 5.900 5.770 5.810 2,725,039 -0.07(-1.19%)
Jun 03, 2024 6.010 6.030 5.870 5.880 2,379,259 -0.11(-1.84%)
May 31, 2024 6.030 6.090 5.930 5.990 2,732,352 -0.06(-0.99%)
May 30, 2024 5.960 6.080 5.960 6.050 2,479,782 +0.06(+1.00%)
May 29, 2024 5.910 6.085 5.910 5.990 2,377,707 -0.05(-0.83%)
May 28, 2024 6.030 6.150 6.020 6.040 2,746,850 +0.01(+0.17%)
May 24, 2024 5.930 6.080 5.930 6.030 1,720,668 +0.13(+2.20%)
May 23, 2024 5.950 5.990 5.840 5.900 2,392,927 -0.04(-0.67%)
May 22, 2024 5.920 6.060 5.900 5.940 3,669,186 -0.02(-0.34%)
May 21, 2024 5.870 6.000 5.840 5.960 3,474,774 +0.08(+1.36%)
May 20, 2024 5.860 5.890 5.780 5.880 2,942,083 +0.01(+0.17%)
May 17, 2024 5.850 5.900 5.820 5.870 2,243,604 +0.01(+0.17%)
May 16, 2024 5.760 5.900 5.740 5.860 1,869,835 +0.05(+0.86%)
May 15, 2024 5.900 5.910 5.803 5.810 2,689,236 -0.05(-0.85%)
May 14, 2024 5.680 5.915 5.680 5.860 3,857,526 +0.11(+1.91%)
May 13, 2024 5.740 5.780 5.680 5.750 3,821,683 -0.09(-1.54%)
May 10, 2024 5.830 5.920 5.760 5.840 2,233,238 -0.03(-0.51%)
May 09, 2024 5.930 5.930 5.765 5.870 2,647,530 -0.01(-0.17%)
May 08, 2024 5.720 5.930 5.370 5.880 6,517,471 +0.66(+12.64%)
May 07, 2024 5.170 5.290 5.120 5.220 2,060,047 +0.02(+0.38%)
May 06, 2024 5.070 5.290 5.035 5.200 4,895,225 +0.12(+2.36%)
May 03, 2024 5.090 5.115 5.020 5.080 1,812,587 +0.08(+1.60%)
May 02, 2024 4.970 5.030 4.900 5.000 2,273,240 +0.05(+1.01%)
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.