NASDAQ:NYAX
Nayax Ltd. Stock Price (Quote)
$28.49
-0.510 (-1.76%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.29 | $30.00 | Friday, 10th May 2024 NYAX stock ended at $28.49. This is 1.76% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.42% from a day low at $28.49 to a day high of $29.75. |
| 90 days | $23.29 | $30.99 | |
| 52 weeks | $17.31 | $30.99 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $29.75 | $29.75 | $28.49 | $28.49 | 1 176 |
| May 09, 2024 | $28.68 | $29.14 | $28.68 | $29.00 | 6 563 |
| May 08, 2024 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| May 07, 2024 | $29.16 | $29.25 | $28.84 | $28.84 | 1 570 |
| May 06, 2024 | $28.78 | $30.00 | $28.71 | $30.00 | 3 759 |
| May 03, 2024 | $29.20 | $29.20 | $27.15 | $28.35 | 5 542 |
| May 02, 2024 | $26.65 | $28.63 | $26.64 | $28.41 | 17 250 |
| May 01, 2024 | $26.57 | $26.80 | $26.13 | $26.80 | 9 070 |
| Apr 30, 2024 | $26.50 | $26.50 | $25.47 | $25.95 | 27 857 |
| Apr 29, 2024 | $25.23 | $26.15 | $25.23 | $26.07 | 1 131 |
| Apr 26, 2024 | $25.35 | $25.35 | $25.35 | $25.35 | 2 031 |
| Apr 25, 2024 | $25.26 | $26.18 | $25.26 | $26.10 | 4 847 |
| Apr 24, 2024 | $25.49 | $26.35 | $25.49 | $26.31 | 1 512 |
| Apr 23, 2024 | $25.80 | $25.80 | $25.60 | $25.60 | 1 360 |
| Apr 22, 2024 | $24.83 | $25.90 | $24.83 | $24.96 | 5 291 |
| Apr 19, 2024 | $24.32 | $24.33 | $24.31 | $24.31 | 950 |
| Apr 18, 2024 | $25.15 | $25.15 | $23.29 | $24.75 | 2 217 |
| Apr 17, 2024 | $24.94 | $25.80 | $24.61 | $25.70 | 5 890 |
| Apr 16, 2024 | $24.50 | $24.70 | $24.40 | $24.47 | 12 312 |
| Apr 15, 2024 | $26.36 | $26.36 | $24.41 | $24.50 | 10 024 |
| Apr 12, 2024 | $25.06 | $25.42 | $24.85 | $25.42 | 18 158 |
| Apr 11, 2024 | $25.59 | $25.99 | $25.27 | $25.37 | 12 609 |
| Apr 10, 2024 | $25.53 | $25.70 | $24.72 | $25.45 | 14 023 |
| Apr 09, 2024 | $24.01 | $25.59 | $24.01 | $25.12 | 15 862 |
| Apr 08, 2024 | $25.97 | $25.97 | $25.72 | $25.81 | 5 907 |
