Singapore markets closed

Payoneer Global Inc. (PAYO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.8700-0.0200 (-0.41%)
As of 03:19PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.87004.93004.85504.87004.8700969,933
27 Mar 20244.75004.90004.72004.89004.89002,108,500
26 Mar 20244.71004.78004.66004.72004.72004,442,000
25 Mar 20244.70004.70004.60004.69004.69002,452,100
22 Mar 20244.78004.79004.64004.65004.65001,534,800
21 Mar 20244.80004.89004.75004.78004.78002,675,600
20 Mar 20244.61004.83504.56104.80004.80002,680,600
19 Mar 20244.49004.66004.48004.62004.62003,341,300
18 Mar 20244.29004.52004.27004.50004.50003,748,800
15 Mar 20244.22004.35504.22004.27004.27003,742,200
14 Mar 20244.46004.46004.25004.33004.33002,870,600
13 Mar 20244.45004.54004.45004.46004.46001,788,500
12 Mar 20244.55004.55004.45004.49004.49002,238,600
11 Mar 20244.55004.65004.52004.54004.54002,182,400
08 Mar 20244.53004.65004.50504.60004.60002,164,600
07 Mar 20244.56004.56004.43004.48004.48002,553,800
06 Mar 20244.61004.64004.49504.51004.51002,381,300
05 Mar 20244.53004.63004.49004.55004.55002,808,400
04 Mar 20244.85004.86504.59004.64004.64003,843,400
01 Mar 20244.91004.99904.81504.94004.94003,034,200
29 Feb 20244.57004.94004.56004.86004.86004,220,400
28 Feb 20244.60004.94004.40004.47004.47009,370,600
27 Feb 20245.52005.59005.51005.56005.56002,436,600
26 Feb 20245.45005.52005.43005.50005.50002,005,100
23 Feb 20245.37005.54005.33005.49005.49002,126,500
22 Feb 20245.36005.48005.30005.33005.33002,389,400
21 Feb 20245.35005.42005.27005.33005.33004,047,400
20 Feb 20245.31005.42005.30005.40005.40001,888,400
16 Feb 20245.43005.52005.36005.41005.41001,866,800
15 Feb 20245.41005.51005.30005.45005.45002,706,500
14 Feb 20245.14005.41005.12005.39005.39003,114,900
13 Feb 20245.06005.18004.93005.07005.07003,005,900
12 Feb 20245.05005.27005.05005.15005.15002,905,400
09 Feb 20244.99005.04004.94005.03005.03001,834,000
08 Feb 20244.82005.00004.82004.97004.97002,169,500
07 Feb 20244.90004.91004.81004.85004.85001,704,900
06 Feb 20244.79004.90004.78004.89004.89001,341,000
05 Feb 20244.79004.86004.72004.82004.82001,399,200
02 Feb 20244.73004.90004.67004.87004.87001,508,900
01 Feb 20244.69004.77004.63004.76004.76001,428,000
31 Jan 20244.75004.84004.66004.68004.68002,590,200
30 Jan 20244.90004.90004.72504.77004.77003,013,200
29 Jan 20244.74004.91004.71004.91004.91002,669,400
26 Jan 20244.81004.85604.74004.74004.74002,675,500
25 Jan 20244.81004.90004.74004.78004.78002,321,200
24 Jan 20244.92004.96504.76004.79004.79001,441,600
23 Jan 20244.90005.00004.82504.86004.86003,497,300
22 Jan 20244.81004.93004.81004.85004.85003,181,400
19 Jan 20244.77004.81004.72404.80004.80003,559,500
18 Jan 20244.79004.82004.66004.78004.78005,441,200
17 Jan 20244.85004.85004.67004.74004.74002,174,500
16 Jan 20244.80004.90004.72004.84004.84003,341,900
12 Jan 20244.94005.02004.81004.82004.82001,630,900
11 Jan 20244.87004.97004.85504.92004.92002,353,800
10 Jan 20245.01005.03004.86004.87004.87002,032,000
09 Jan 20244.99005.05004.93605.04005.04001,838,900
08 Jan 20244.95005.07804.95005.06005.06002,192,600
05 Jan 20244.92005.06004.91004.96004.96002,600,400
04 Jan 20244.99005.05004.94004.95004.95001,788,700
03 Jan 20245.00005.07004.92004.97004.97002,264,000
02 Jan 20245.19005.24005.02005.03005.03002,639,500
29 Dec 20235.30505.37005.21005.21005.21001,261,500
28 Dec 20235.26005.31005.20005.27005.27001,317,300
27 Dec 20235.20005.25005.19505.23005.23001,437,100
26 Dec 20235.15005.21505.13005.16005.16001,533,800
22 Dec 20235.08005.16005.08005.12005.12001,816,700
21 Dec 20234.97005.11004.93005.09005.09002,389,900
20 Dec 20234.94005.10004.91004.91004.91003,487,600
19 Dec 20234.89004.97004.89004.92004.92002,832,700
18 Dec 20234.87004.99004.82004.88004.88002,915,300
15 Dec 20234.86005.07004.78004.80004.800010,055,600
14 Dec 20235.23005.34005.04005.06005.06004,438,500
13 Dec 20235.27005.28004.95005.17005.17007,253,500
12 Dec 20235.17005.47505.13005.31005.31005,506,500
11 Dec 20235.13005.22505.03005.05005.05001,503,800
08 Dec 20235.06005.15505.03005.13005.13001,115,100
07 Dec 20235.00005.13504.96905.10005.10002,091,800
06 Dec 20235.10005.15505.01005.03005.03002,504,200
05 Dec 20235.07005.12005.01505.06005.06001,349,900
04 Dec 20235.23005.32005.10005.11005.11001,782,700
01 Dec 20235.17005.32005.10005.26005.26001,636,200
30 Nov 20235.22005.25005.05005.18005.18003,775,100
29 Nov 20235.42005.50505.19005.20005.20003,483,200
28 Nov 20235.26005.48005.26005.39505.39501,890,100
27 Nov 20235.43005.44505.30005.31005.31001,503,300
24 Nov 20235.35005.50005.35005.49005.4900604,900
22 Nov 20235.43005.50005.36005.38005.38001,207,900
21 Nov 20235.38005.47005.35505.40005.40002,277,700
20 Nov 20235.45005.54005.42005.44005.44003,900,100
17 Nov 20235.60005.65005.46005.47005.47001,670,400
16 Nov 20235.67005.67005.44005.50005.50001,878,400
15 Nov 20235.67005.90005.67005.70005.70001,928,100
14 Nov 20235.50005.72005.45005.70005.70002,434,900
13 Nov 20235.34005.48505.28005.39005.39001,925,600
10 Nov 20235.29005.45005.20005.44005.44001,769,400
09 Nov 20235.65005.71005.25005.29005.29003,463,700
08 Nov 20235.48005.72005.22005.60005.60005,040,000
07 Nov 20235.59005.74005.51505.72005.72003,963,800
06 Nov 20235.71005.77905.52005.59005.59003,840,500
03 Nov 20235.86005.95005.69005.71005.71002,481,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...