Payoneer Global Inc (PAYO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1909 | 3.56156716418 | 5.36 | 5.645 | 5.285 | 2339560 | 5.47705888 | CS |
| 4 | 0.1109 | 2.03860294118 | 5.44 | 5.65 | 5.21 | 2439726 | 5.45164854 | CS |
| 12 | 0.5409 | 10.7964071856 | 5.01 | 6.15 | 4.9 | 2512709 | 5.60023044 | CS |
| 26 | 0.7409 | 15.4033264033 | 4.81 | 6.15 | 4.22 | 2503027 | 5.19013625 | CS |
| 52 | 0.3909 | 7.57558139535 | 5.16 | 6.48 | 4.22 | 2578454 | 5.38081007 | CS |
| 156 | -4.4191 | -44.3239719157 | 9.97 | 10.8396 | 3.325 | 3019395 | 5.81678256 | CS |
| 260 | -5.5591 | -50.0369036904 | 11.11 | 11.2 | 3.325 | 3001768 | 5.88536283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 5.5199999 | 0.04 | 0.73 | 5.43 | 5.6 | 5.43 | 1431643 |
| 1721342100 | 5.48 | -0.06 | -1.08 | 5.5199999 | 5.58 | 5.47 | 2300234 |
| 1721255700 | 5.54 | 0.01 | 0.18 | 5.48 | 5.6449999 | 5.43 | 2218392 |
| 1721169300 | 5.53 | 0.16 | 2.98 | 5.41 | 5.555 | 5.4 | 2618526 |
| 1721082900 | 5.37 | 0.1 | 1.90 | 5.36 | 5.43 | 5.285 | 3202546 |
| 1720823700 | 5.2699999 | -0.04 | -0.75 | 5.38 | 5.425 | 5.24 | 3280088 |
| 1720737300 | 5.3099999 | 0.02 | 0.38 | 5.36 | 5.43 | 5.21 | 3435242 |
| 1720650900 | 5.29 | -0.24 | -4.34 | 5.54 | 5.57 | 5.255 | 3204003 |
| 1720564500 | 5.53 | 0.04 | 0.73 | 5.5 | 5.5599999 | 5.47 | 1750633 |
| 1720478100 | 5.49 | 0.03 | 0.55 | 5.5 | 5.5599999 | 5.485 | 3143412 |
| 1720218900 | 5.46 | -0.01 | -0.18 | 5.39 | 5.5 | 5.345 | 1877876 |
| 1720040640 | 5.47 | 0.01 | 0.18 | 5.45 | 5.515 | 5.45 | 725377 |
| 1719959700 | 5.46 | 0.03 | 0.55 | 5.44 | 5.485 | 5.4 | 1643379 |
| 1719873300 | 5.43 | -0.14 | -2.51 | 5.55 | 5.595 | 5.36 | 1940106 |
| 1719614100 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1719527700 | 5.57 | -0.03 | -0.54 | 5.62 | 5.65 | 5.54 | 1686372 |
| 1719441300 | 5.6 | 0.01 | 0.18 | 5.54 | 5.6388999 | 5.5199999 | 1823334 |
| 1719354900 | 5.59 | 0.21 | 3.90 | 5.37 | 5.59 | 5.37 | 1675635 |
| 1719268500 | 5.38 | -0.06 | -1.10 | 5.44 | 5.455 | 5.32 | 2664505 |
| 1719009300 | 5.44 | -0.04 | -0.73 | 5.32 | 5.45 | 5.32 | 5783508 |
| 1718922900 | 5.48 | 0.08 | 1.48 | 5.46 | 5.55 | 5.43 | 2235090 |
| 1718750100 | 5.4 | -0.08 | -1.46 | 5.49 | 5.5199999 | 5.34 | 1768647 |
| 1718663700 | 5.48 | 0.01 | 0.18 | 5.49 | 5.495 | 5.39 | 1403501 |
| 1718404500 | 5.47 | -0.06 | -1.08 | 5.46 | 5.55 | 5.415 | 2339384 |
| 1718318100 | 5.53 | -0.17 | -2.98 | 5.67 | 5.69 | 5.49 | 1856838 |
| 1718231700 | 5.7 | -0.01 | -0.18 | 5.8 | 5.85 | 5.62 | 2175955 |
| 1718145300 | 5.71 | -0.06 | -1.04 | 5.71 | 5.76 | 5.655 | 1675681 |
| 1718058900 | 5.7699999 | -0.14 | -2.37 | 5.85 | 5.87 | 5.705 | 2021692 |
| 1717799700 | 5.91 | -0.01 | -0.17 | 5.92 | 5.96 | 5.86 | 1265603 |
| 1717713300 | 5.92 | -0.01 | -0.17 | 5.94 | 6.01 | 5.875 | 1583895 |
| 1717626900 | 5.93 | 0.12 | 2.07 | 5.8 | 5.98 | 5.78 | 1665838 |
| 1717540500 | 5.8099999 | -0.07 | -1.19 | 5.86 | 5.9 | 5.7699999 | 2725039 |
| 1717454100 | 5.88 | -0.11 | -1.84 | 6.01 | 6.03 | 5.87 | 2379259 |
| 1717194900 | 5.99 | -0.06 | -0.99 | 6.03 | 6.09 | 5.93 | 2732351 |
| 1717108500 | 6.05 | 0.06 | 1.00 | 5.96 | 6.08 | 5.96 | 2477557 |
| 1717022100 | 5.99 | -0.05 | -0.83 | 5.91 | 6.085 | 5.91 | 2377707 |
| 1716935700 | 6.04 | 0.01 | 0.17 | 6.03 | 6.15 | 6.0199999 | 1228849 |
| 1716590100 | 6.03 | 0.13 | 2.20 | 5.93 | 6.08 | 5.93 | 1720510 |
| 1716503700 | 5.9 | -0.04 | -0.67 | 5.95 | 5.99 | 5.84 | 2392927 |
| 1716417300 | 5.94 | -0.02 | -0.34 | 5.92 | 6.0599999 | 5.9 | 3669186 |
| 1716330900 | 5.96 | 0.08 | 1.36 | 5.88 | 6 | 5.84 | 3474553 |
| 1716244500 | 5.88 | 0.01 | 0.17 | 5.86 | 5.89 | 5.78 | 2942030 |
| 1715985300 | 5.87 | 0.01 | 0.17 | 5.85 | 5.9 | 5.82 | 2243604 |
| 1715898900 | 5.86 | 0.05 | 0.86 | 5.7619999 | 5.9 | 5.74 | 1869832 |
| 1715812500 | 5.8099999 | -0.05 | -0.85 | 5.9 | 5.91 | 5.8025 | 2689226 |
| 1715726100 | 5.86 | 0.11 | 1.91 | 5.68 | 5.915 | 5.68 | 3857525 |
| 1715639700 | 5.75 | -0.09 | -1.54 | 5.74 | 5.78 | 5.68 | 3821683 |
| 1715380500 | 5.84 | -0.03 | -0.51 | 5.83 | 5.92 | 5.76 | 2233238 |
| 1715294100 | 5.87 | -0.01 | -0.17 | 5.93 | 5.93 | 5.765 | 2647529 |
| 1715207700 | 5.88 | 0.66 | 12.64 | 5.72 | 5.93 | 5.37 | 6517263 |
| 1715121300 | 5.22 | 0.02 | 0.38 | 5.17 | 5.29 | 5.12 | 2060047 |
| 1715034900 | 5.2 | 0.12 | 2.36 | 5.07 | 5.29 | 5.035 | 4895224 |
| 1714775700 | 5.08 | 0.08 | 1.60 | 5.09 | 5.115 | 5.0199999 | 1812587 |
| 1714689300 | 5 | 0.05 | 1.01 | 4.97 | 5.03 | 4.9 | 2273240 |
| 1714602900 | 4.95 | 0.01 | 0.20 | 4.94 | 5.0599999 | 4.91 | 1550242 |
| 1714516500 | 4.94 | -0.03 | -0.60 | 4.95 | 4.99 | 4.9096 | 2386814 |
| 1714430100 | 4.97 | -0.04 | -0.80 | 5.01 | 5.08 | 4.95 | 2288322 |
| 1714170900 | 5.01 | 0.08 | 1.62 | 4.96 | 5.0199999 | 4.92 | 2475637 |
| 1714084500 | 4.93 | -0.03 | -0.60 | 4.91 | 4.94 | 4.86 | 2251541 |
| 1713998100 | 4.96 | -0.21 | -4.06 | 5.17 | 5.17 | 4.95 | 3652047 |
| 1713911700 | 5.17 | 0.23 | 4.66 | 4.98 | 5.215 | 4.97 | 1840718 |
| 1713825300 | 4.94 | 0.05 | 1.02 | 4.89 | 4.99 | 4.87 | 1753953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
