NASDAQ:PAYO
Payoneer Global Inc. Stock Price (Quote)
$5.22
+0.0200 (+0.385%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 PAYO stock ended at $5.22. This is 0.385% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.32% from a day low at $5.12 to a day high of $5.29. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $5.17 | $5.29 | $5.12 | $5.22 | 1 889 301 |
| May 06, 2024 | $5.07 | $5.29 | $5.04 | $5.20 | 4 344 885 |
| May 03, 2024 | $5.09 | $5.12 | $5.02 | $5.08 | 1 516 625 |
| May 02, 2024 | $4.97 | $5.03 | $4.90 | $5.00 | 1 921 321 |
| May 01, 2024 | $4.94 | $5.06 | $4.91 | $4.95 | 1 443 236 |
| Apr 30, 2024 | $4.95 | $4.99 | $4.91 | $4.94 | 1 808 061 |
| Apr 29, 2024 | $5.01 | $5.08 | $4.95 | $4.97 | 1 308 990 |
| Apr 26, 2024 | $4.96 | $5.02 | $4.92 | $5.01 | 1 276 872 |
| Apr 25, 2024 | $4.91 | $4.94 | $4.86 | $4.93 | 1 571 520 |
| Apr 24, 2024 | $5.17 | $5.17 | $4.95 | $4.96 | 3 599 571 |
| Apr 23, 2024 | $4.98 | $5.22 | $4.97 | $5.17 | 1 801 998 |
| Apr 22, 2024 | $4.89 | $4.99 | $4.87 | $4.94 | 1 713 863 |
| Apr 19, 2024 | $4.81 | $4.99 | $4.79 | $4.89 | 2 051 323 |
| Apr 18, 2024 | $4.85 | $4.91 | $4.80 | $4.85 | 1 704 110 |
| Apr 17, 2024 | $4.88 | $4.90 | $4.82 | $4.85 | 1 328 339 |
| Apr 16, 2024 | $4.79 | $4.88 | $4.73 | $4.82 | 1 563 050 |
| Apr 15, 2024 | $4.80 | $4.87 | $4.77 | $4.80 | 1 969 068 |
| Apr 12, 2024 | $4.85 | $4.88 | $4.78 | $4.83 | 1 374 919 |
| Apr 11, 2024 | $4.88 | $4.94 | $4.81 | $4.89 | 948 163 |
| Apr 10, 2024 | $4.72 | $4.93 | $4.69 | $4.87 | 2 314 968 |
| Apr 09, 2024 | $4.90 | $4.92 | $4.82 | $4.86 | 2 342 601 |
| Apr 08, 2024 | $4.79 | $4.90 | $4.79 | $4.88 | 1 319 422 |
| Apr 05, 2024 | $4.78 | $4.84 | $4.71 | $4.81 | 1 772 222 |
| Apr 04, 2024 | $4.95 | $5.05 | $4.73 | $4.73 | 2 383 044 |
| Apr 03, 2024 | $4.88 | $4.94 | $4.82 | $4.90 | 1 868 967 |
