Skip to main content

Nayax Ltd. - Ordinary Shares (NQ: NYAX )

25.37 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 25.59 25.99 25.24 25.37 12,610 -0.08(-0.31%)
Apr 10, 2024 25.53 25.70 24.60 25.45 14,023 +0.33(+1.31%)
Apr 09, 2024 24.01 25.59 24.01 25.12 15,863 -0.69(-2.67%)
Apr 08, 2024 25.97 26.34 25.72 25.81 5,907 -0.05(-0.19%)
Apr 05, 2024 25.86 25.86 25.39 25.86 787 +0.06(+0.23%)
Apr 04, 2024 25.73 25.80 25.70 25.80 4,084 -0.95(-3.55%)
Apr 03, 2024 25.57 26.98 25.57 26.75 1,192 +2.30(+9.41%)
Apr 02, 2024 23.98 25.10 23.98 24.45 2,712 -1.65(-6.32%)
Apr 01, 2024 26.39 27.23 26.06 26.10 2,451 -0.10(-0.38%)
Mar 28, 2024 25.95 26.20 25.75 26.20 1,181 +0.15(+0.58%)
Mar 27, 2024 26.35 26.35 25.51 26.05 26,211 +0.02(+0.08%)
Mar 26, 2024 26.23 26.34 25.51 26.03 2,353 -0.37(-1.40%)
Mar 25, 2024 26.61 26.61 26.40 26.40 437 -0.35(-1.31%)
Mar 22, 2024 26.61 26.98 26.51 26.75 2,621 +0.08(+0.29%)
Mar 21, 2024 27.16 27.49 26.67 26.67 3,527 -0.24(-0.89%)
Mar 20, 2024 26.13 26.91 26.13 26.91 3,887 +0.71(+2.71%)
Mar 19, 2024 26.20 26.38 26.00 26.20 6,227 +0.05(+0.19%)
Mar 18, 2024 26.04 26.38 26.02 26.15 25,653 +0.40(+1.55%)
Mar 15, 2024 26.02 26.35 25.50 25.75 14,183 -0.01(-0.04%)
Mar 14, 2024 26.01 26.43 25.43 25.76 36,617 -0.04(-0.16%)
Mar 13, 2024 26.03 26.15 25.30 25.80 17,850 -0.24(-0.92%)
Mar 12, 2024 26.38 26.38 26.02 26.04 22,360 -0.39(-1.48%)
Mar 11, 2024 26.58 26.84 26.35 26.43 22,080 -0.27(-1.01%)
Mar 08, 2024 26.30 26.70 26.15 26.70 269,744 -1.75(-6.13%)
Mar 07, 2024 28.45 28.45 28.45 28.45 1,048 +1.75(+6.54%)
Mar 06, 2024 26.81 26.84 26.20 26.70 4,334 -1.30(-4.64%)
Mar 04, 2024 28.00 150 -0.06(-0.21%)
Feb 29, 2024 28.06 123 +0.01(+0.04%)
Feb 28, 2024 28.03 28.05 28.03 28.05 3,498 +0.12(+0.43%)
Feb 26, 2024 27.93 11 +0.44(+1.60%)
Feb 23, 2024 27.59 27.60 27.48 27.49 3,732 -0.10(-0.36%)
Feb 22, 2024 27.50 27.73 27.50 27.59 3,577 +0.09(+0.33%)
Feb 21, 2024 28.00 28.00 27.50 27.50 593 +0.35(+1.29%)
Feb 20, 2024 27.31 27.31 27.15 27.15 1,073 +0.76(+2.88%)
Feb 16, 2024 28.40 30.99 26.39 26.39 5,131 -0.42(-1.57%)
Feb 15, 2024 26.61 26.81 26.61 26.81 956 +1.19(+4.64%)
Feb 12, 2024 25.62 92 +0.03(+0.12%)
Feb 08, 2024 25.59 191 -0.12(-0.47%)
Feb 07, 2024 25.71 25.71 25.71 25.71 610 +1.53(+6.33%)
Feb 06, 2024 24.18 24.18 24.18 24.18 635 -0.22(-0.90%)
Feb 05, 2024 24.70 24.70 24.40 24.40 1,312 -2.07(-7.82%)
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.