Nayax Ltd. - Ordinary Shares NASDAQ:NYAX Historical Prices

Below are the 271 trading days of historical prices for NYAX.

# Exchange Symbol Date Open High Low Close
271 NASDAQ NYAX Thu, Mar 7, 2024 28.45 28.45 28.45 28.45
270 NASDAQ NYAX Wed, Mar 6, 2024 26.81 26.84 26.20 26.70
269 NASDAQ NYAX Tue, Mar 5, 2024 0.00 0.00 0.00 0.00
268 NASDAQ NYAX Mon, Mar 4, 2024 27.18 28.00 27.18 28.00
267 NASDAQ NYAX Fri, Mar 1, 2024 0.00 0.00 0.00 0.00
266 NASDAQ NYAX Thu, Feb 29, 2024 28.00 28.31 27.90 28.06
265 NASDAQ NYAX Wed, Feb 28, 2024 28.03 28.05 28.03 28.05
264 NASDAQ NYAX Mon, Feb 26, 2024 27.68 27.97 27.60 27.93
263 NASDAQ NYAX Fri, Feb 23, 2024 27.59 27.60 27.49 27.49
262 NASDAQ NYAX Thu, Feb 22, 2024 27.50 27.73 27.50 27.59
261 NASDAQ NYAX Wed, Feb 21, 2024 28.00 28.00 27.50 27.50
260 NASDAQ NYAX Tue, Feb 20, 2024 27.31 27.31 27.15 27.15
259 NASDAQ NYAX Fri, Feb 16, 2024 28.40 30.99 26.39 26.39
258 NASDAQ NYAX Thu, Feb 15, 2024 26.61 26.81 26.61 26.81
257 NASDAQ NYAX Mon, Feb 12, 2024 25.67 25.68 25.60 25.62
256 NASDAQ NYAX Thu, Feb 8, 2024 25.56 25.59 25.56 25.59
255 NASDAQ NYAX Wed, Feb 7, 2024 25.71 25.71 25.71 25.71
254 NASDAQ NYAX Tue, Feb 6, 2024 24.18 24.18 24.18 24.18
253 NASDAQ NYAX Mon, Feb 5, 2024 24.70 24.70 24.40 24.40
252 NASDAQ NYAX Fri, Feb 2, 2024 26.47 26.47 26.47 26.47
251 NASDAQ NYAX Thu, Feb 1, 2024 24.59 24.59 24.59 24.59
250 NASDAQ NYAX Wed, Jan 31, 2024 24.66 24.66 24.25 24.25
249 NASDAQ NYAX Tue, Jan 30, 2024 25.15 25.15 25.15 25.15
248 NASDAQ NYAX Mon, Jan 29, 2024 22.69 23.00 22.69 23.00
247 NASDAQ NYAX Thu, Jan 25, 2024 22.06 22.06 22.06 22.06
246 NASDAQ NYAX Wed, Jan 24, 2024 22.02 22.03 22.02 22.03
245 NASDAQ NYAX Tue, Jan 23, 2024 21.95 21.95 20.73 20.73
244 NASDAQ NYAX Mon, Jan 22, 2024 22.37 22.37 22.16 22.16
243 NASDAQ NYAX Thu, Jan 18, 2024 22.16 23.25 22.16 22.86
242 NASDAQ NYAX Wed, Jan 17, 2024 20.72 20.73 20.72 20.73
241 NASDAQ NYAX Tue, Jan 16, 2024 20.83 20.83 20.80 20.80
240 NASDAQ NYAX Thu, Jan 11, 2024 20.05 20.05 20.05 20.05
239 NASDAQ NYAX Wed, Jan 10, 2024 19.33 19.33 19.33 19.33
238 NASDAQ NYAX Tue, Jan 9, 2024 19.21 19.56 19.00 19.50
237 NASDAQ NYAX Mon, Jan 8, 2024 19.19 19.19 18.75 19.00
236 NASDAQ NYAX Tue, Jan 2, 2024 20.27 20.28 20.25 20.25
235 NASDAQ NYAX Fri, Dec 29, 2023 19.05 19.05 19.05 19.05
234 NASDAQ NYAX Wed, Dec 27, 2023 19.16 19.16 19.00 19.00
233 NASDAQ NYAX Tue, Dec 26, 2023 19.35 19.36 19.35 19.36
232 NASDAQ NYAX Fri, Dec 22, 2023 19.60 19.60 19.60 19.60
231 NASDAQ NYAX Thu, Dec 21, 2023 19.60 19.60 19.60 19.60
230 NASDAQ NYAX Wed, Dec 20, 2023 19.50 19.50 19.50 19.50
229 NASDAQ NYAX Mon, Dec 18, 2023 18.97 19.65 18.97 19.50
228 NASDAQ NYAX Fri, Dec 15, 2023 18.46 18.46 18.46 18.46
227 NASDAQ NYAX Thu, Dec 14, 2023 19.38 19.38 19.38 19.38
226 NASDAQ NYAX Wed, Dec 13, 2023 19.78 19.78 19.54 19.54
225 NASDAQ NYAX Tue, Dec 12, 2023 19.16 19.18 19.16 19.18
224 NASDAQ NYAX Mon, Dec 11, 2023 19.48 19.48 19.48 19.48
223 NASDAQ NYAX Fri, Dec 8, 2023 19.78 21.74 19.78 21.74
222 NASDAQ NYAX Thu, Dec 7, 2023 20.04 20.35 19.50 20.35
221 NASDAQ NYAX Wed, Dec 6, 2023 20.89 21.87 20.89 21.87
220 NASDAQ NYAX Tue, Dec 5, 2023 19.82 19.82 19.80 19.80
219 NASDAQ NYAX Mon, Dec 4, 2023 19.75 19.80 19.75 19.80
218 NASDAQ NYAX Thu, Nov 30, 2023 19.57 19.57 19.57 19.57
217 NASDAQ NYAX Wed, Nov 29, 2023 19.64 20.50 19.64 20.50
216 NASDAQ NYAX Tue, Nov 28, 2023 20.27 20.27 20.27 20.27
215 NASDAQ NYAX Mon, Nov 27, 2023 20.21 20.28 20.18 20.28
214 NASDAQ NYAX Wed, Nov 22, 2023 20.26 20.37 19.54 20.00
213 NASDAQ NYAX Tue, Nov 21, 2023 20.75 20.75 20.03 20.34
212 NASDAQ NYAX Mon, Nov 20, 2023 20.71 21.71 20.64 20.80
211 NASDAQ NYAX Fri, Nov 17, 2023 20.99 21.28 20.87 21.14
210 NASDAQ NYAX Thu, Nov 16, 2023 21.39 21.39 20.20 20.88
209 NASDAQ NYAX Wed, Nov 15, 2023 20.11 20.11 20.10 20.10
208 NASDAQ NYAX Tue, Nov 14, 2023 19.83 19.83 19.81 19.81
207 NASDAQ NYAX Mon, Nov 13, 2023 19.33 19.33 19.33 19.33
206 NASDAQ NYAX Thu, Nov 9, 2023 19.99 19.99 19.04 19.04
205 NASDAQ NYAX Wed, Nov 8, 2023 19.79 19.81 19.79 19.81
204 NASDAQ NYAX Tue, Nov 7, 2023 19.75 20.30 19.00 19.00
203 NASDAQ NYAX Mon, Nov 6, 2023 19.33 19.33 19.33 19.33
202 NASDAQ NYAX Fri, Nov 3, 2023 19.39 21.02 19.32 20.00
201 NASDAQ NYAX Thu, Nov 2, 2023 20.99 20.99 19.18 19.18
200 NASDAQ NYAX Wed, Nov 1, 2023 20.77 20.77 20.27 20.35
199 NASDAQ NYAX Tue, Oct 31, 2023 20.37 20.37 20.31 20.34
198 NASDAQ NYAX Mon, Oct 30, 2023 20.37 20.37 19.17 19.17
197 NASDAQ NYAX Thu, Oct 26, 2023 19.06 19.06 19.00 19.00
196 NASDAQ NYAX Tue, Oct 24, 2023 19.04 19.05 19.01 19.02
195 NASDAQ NYAX Mon, Oct 23, 2023 19.55 19.55 19.36 19.36
194 NASDAQ NYAX Thu, Oct 19, 2023 19.75 21.70 19.00 19.28
193 NASDAQ NYAX Wed, Oct 18, 2023 19.02 19.02 19.01 19.02
192 NASDAQ NYAX Tue, Oct 17, 2023 19.69 19.69 19.69 19.69
191 NASDAQ NYAX Mon, Oct 16, 2023 19.45 20.80 19.19 20.80
190 NASDAQ NYAX Fri, Oct 13, 2023 20.50 20.50 20.50 20.50
189 NASDAQ NYAX Thu, Oct 12, 2023 20.26 20.26 20.26 20.26
188 NASDAQ NYAX Wed, Oct 11, 2023 20.17 20.53 20.00 20.53
187 NASDAQ NYAX Tue, Oct 10, 2023 21.00 21.00 21.00 21.00
186 NASDAQ NYAX Mon, Oct 9, 2023 20.22 20.23 20.01 20.01
185 NASDAQ NYAX Fri, Oct 6, 2023 20.60 22.14 20.60 22.14
184 NASDAQ NYAX Thu, Oct 5, 2023 22.07 22.07 21.98 21.98
183 NASDAQ NYAX Tue, Oct 3, 2023 21.75 21.75 21.75 21.75
182 NASDAQ NYAX Mon, Oct 2, 2023 22.27 22.27 22.27 22.27
181 NASDAQ NYAX Fri, Sep 29, 2023 24.98 24.98 24.38 24.38
180 NASDAQ NYAX Thu, Sep 28, 2023 23.13 24.99 23.13 24.98
179 NASDAQ NYAX Wed, Sep 27, 2023 22.53 23.85 22.53 22.85
178 NASDAQ NYAX Tue, Sep 26, 2023 23.43 23.43 23.01 23.04
177 NASDAQ NYAX Mon, Sep 25, 2023 23.48 25.38 22.43 22.92
176 NASDAQ NYAX Fri, Sep 22, 2023 22.56 22.56 22.56 22.56
175 NASDAQ NYAX Thu, Sep 21, 2023 23.19 24.00 23.00 24.00
174 NASDAQ NYAX Wed, Sep 20, 2023 22.28 22.28 22.24 22.24
173 NASDAQ NYAX Tue, Sep 19, 2023 22.02 22.02 21.97 21.97
172 NASDAQ NYAX Mon, Sep 18, 2023 21.45 21.45 21.33 21.33
171 NASDAQ NYAX Fri, Sep 15, 2023 21.51 21.51 21.51 21.51
170 NASDAQ NYAX Thu, Sep 14, 2023 21.45 21.45 20.00 20.00
169 NASDAQ NYAX Wed, Sep 13, 2023 21.45 21.45 21.45 21.45
168 NASDAQ NYAX Tue, Sep 12, 2023 21.45 21.45 21.45 21.45
167 NASDAQ NYAX Thu, Sep 7, 2023 21.77 22.10 21.72 22.10
166 NASDAQ NYAX Thu, Aug 31, 2023 22.03 22.03 22.03 22.03
165 NASDAQ NYAX Tue, Aug 29, 2023 22.60 22.60 22.60 22.60
164 NASDAQ NYAX Mon, Aug 28, 2023 23.26 23.26 23.26 23.26
163 NASDAQ NYAX Thu, Aug 24, 2023 23.37 23.37 23.37 23.37
162 NASDAQ NYAX Tue, Aug 22, 2023 22.97 22.97 22.64 22.64
161 NASDAQ NYAX Mon, Aug 21, 2023 22.66 22.66 22.50 22.50
160 NASDAQ NYAX Thu, Aug 17, 2023 23.00 23.00 23.00 23.00
159 NASDAQ NYAX Fri, Aug 11, 2023 24.05 24.05 24.05 24.05
158 NASDAQ NYAX Thu, Aug 10, 2023 23.89 23.89 23.89 23.89
157 NASDAQ NYAX Wed, Aug 9, 2023 23.60 23.60 23.59 23.59
156 NASDAQ NYAX Thu, Aug 3, 2023 22.30 22.30 22.30 22.30
155 NASDAQ NYAX Wed, Aug 2, 2023 22.90 22.90 22.09 22.09
154 NASDAQ NYAX Mon, Jul 31, 2023 22.08 22.08 22.08 22.08
153 NASDAQ NYAX Thu, Jul 27, 2023 21.45 21.45 21.45 21.45
152 NASDAQ NYAX Wed, Jul 26, 2023 20.12 20.52 20.01 20.52
151 NASDAQ NYAX Tue, Jul 25, 2023 20.06 20.06 20.06 20.06
150 NASDAQ NYAX Mon, Jul 24, 2023 21.89 21.89 21.45 21.45
149 NASDAQ NYAX Fri, Jul 21, 2023 22.06 22.06 22.06 22.06
148 NASDAQ NYAX Thu, Jul 20, 2023 22.54 22.54 22.54 22.54
147 NASDAQ NYAX Wed, Jul 19, 2023 22.65 22.65 22.49 22.49
146 NASDAQ NYAX Tue, Jul 18, 2023 22.46 23.05 22.46 22.64
145 NASDAQ NYAX Mon, Jul 17, 2023 21.36 23.00 21.32 21.32
144 NASDAQ NYAX Thu, Jul 13, 2023 19.79 19.79 19.79 19.79
143 NASDAQ NYAX Tue, Jul 11, 2023 19.64 19.64 19.64 19.64
142 NASDAQ NYAX Mon, Jul 10, 2023 19.02 19.83 18.89 19.83
141 NASDAQ NYAX Fri, Jul 7, 2023 20.85 20.85 20.85 20.85
140 NASDAQ NYAX Thu, Jun 29, 2023 19.08 19.08 19.08 19.08
139 NASDAQ NYAX Wed, Jun 28, 2023 18.94 18.94 18.94 18.94
138 NASDAQ NYAX Tue, Jun 27, 2023 18.99 19.64 18.99 19.20
137 NASDAQ NYAX Mon, Jun 26, 2023 19.34 19.34 19.34 19.34
136 NASDAQ NYAX Wed, Jun 21, 2023 20.02 20.02 20.01 20.01
135 NASDAQ NYAX Fri, Jun 16, 2023 19.90 20.00 19.90 20.00
134 NASDAQ NYAX Thu, Jun 15, 2023 19.95 19.95 19.88 19.88
133 NASDAQ NYAX Wed, Jun 14, 2023 19.47 19.47 19.43 19.43
132 NASDAQ NYAX Tue, Jun 13, 2023 19.70 19.71 19.21 19.21
131 NASDAQ NYAX Mon, Jun 12, 2023 19.58 19.58 19.11 19.57
130 NASDAQ NYAX Fri, Jun 9, 2023 18.96 18.96 18.96 18.96
129 NASDAQ NYAX Thu, Jun 8, 2023 18.95 18.95 18.95 18.95
128 NASDAQ NYAX Wed, Jun 7, 2023 18.22 18.23 18.22 18.22
127 NASDAQ NYAX Tue, Jun 6, 2023 17.64 17.64 17.64 17.64
126 NASDAQ NYAX Mon, Jun 5, 2023 17.52 17.90 17.52 17.85
125 NASDAQ NYAX Fri, Jun 2, 2023 18.79 18.95 18.63 18.63
124 NASDAQ NYAX Thu, Jun 1, 2023 17.57 18.50 17.57 18.40
123 NASDAQ NYAX Wed, May 31, 2023 17.95 18.29 17.95 18.09
122 NASDAQ NYAX Tue, May 30, 2023 17.69 19.46 17.54 18.40
121 NASDAQ NYAX Thu, May 25, 2023 18.49 18.49 18.49 18.49
120 NASDAQ NYAX Tue, May 23, 2023 18.61 19.29 18.61 19.29
119 NASDAQ NYAX Mon, May 22, 2023 18.76 18.76 18.76 18.76
118 NASDAQ NYAX Tue, May 16, 2023 18.58 18.58 18.58 18.58
117 NASDAQ NYAX Mon, May 15, 2023 18.52 18.52 18.52 18.52
116 NASDAQ NYAX Tue, May 9, 2023 16.74 16.74 16.74 16.74
115 NASDAQ NYAX Fri, May 5, 2023 17.31 17.31 17.31 17.31
114 NASDAQ NYAX Tue, May 2, 2023 17.40 17.40 16.38 16.38
113 NASDAQ NYAX Tue, Apr 25, 2023 16.72 16.72 16.72 16.72
112 NASDAQ NYAX Mon, Apr 24, 2023 17.32 17.32 17.32 17.32
111 NASDAQ NYAX Fri, Apr 21, 2023 17.39 17.39 16.56 16.56
110 NASDAQ NYAX Thu, Apr 20, 2023 17.06 17.06 17.06 17.06
109 NASDAQ NYAX Wed, Apr 19, 2023 16.91 16.91 16.91 16.91
108 NASDAQ NYAX Tue, Apr 18, 2023 17.60 18.12 16.80 18.12
107 NASDAQ NYAX Tue, Apr 11, 2023 17.06 17.06 17.06 17.06
106 NASDAQ NYAX Tue, Apr 4, 2023 17.61 17.61 17.61 17.61
105 NASDAQ NYAX Fri, Mar 31, 2023 17.25 17.25 17.25 17.25
104 NASDAQ NYAX Wed, Mar 29, 2023 17.11 17.11 17.11 17.11
103 NASDAQ NYAX Fri, Mar 24, 2023 18.22 18.22 18.22 18.22
102 NASDAQ NYAX Wed, Mar 22, 2023 17.89 17.89 17.89 17.89
101 NASDAQ NYAX Tue, Mar 21, 2023 17.50 17.50 17.50 17.50
100 NASDAQ NYAX Mon, Mar 20, 2023 17.28 17.28 17.28 17.28
99 NASDAQ NYAX Fri, Mar 17, 2023 19.03 19.03 17.50 17.50
98 NASDAQ NYAX Tue, Mar 14, 2023 16.60 18.12 16.60 18.06
97 NASDAQ NYAX Mon, Mar 13, 2023 17.70 17.70 17.70 17.70
96 NASDAQ NYAX Fri, Mar 10, 2023 18.90 18.90 17.72 17.85
95 NASDAQ NYAX Tue, Mar 7, 2023 19.24 19.24 19.24 19.24
94 NASDAQ NYAX Thu, Mar 2, 2023 18.32 18.32 18.30 18.31
93 NASDAQ NYAX Wed, Mar 1, 2023 18.51 19.61 18.51 18.60
92 NASDAQ NYAX Mon, Feb 27, 2023 17.90 18.40 17.90 18.40
91 NASDAQ NYAX Fri, Feb 24, 2023 18.86 18.90 18.85 18.90
90 NASDAQ NYAX Thu, Feb 23, 2023 18.86 18.86 18.86 18.86
89 NASDAQ NYAX Wed, Feb 22, 2023 19.25 19.25 19.25 19.25
88 NASDAQ NYAX Tue, Feb 21, 2023 19.64 19.64 19.64 19.64
87 NASDAQ NYAX Wed, Feb 15, 2023 20.00 20.00 19.99 20.00
86 NASDAQ NYAX Tue, Feb 14, 2023 19.39 19.61 19.39 19.61
85 NASDAQ NYAX Mon, Feb 13, 2023 19.21 19.21 19.21 19.21
84 NASDAQ NYAX Thu, Feb 9, 2023 19.29 19.29 19.29 19.29
83 NASDAQ NYAX Wed, Feb 8, 2023 19.56 20.00 19.56 20.00
82 NASDAQ NYAX Fri, Feb 3, 2023 21.31 23.52 21.01 22.83
81 NASDAQ NYAX Wed, Feb 1, 2023 21.40 21.40 21.40 21.40
80 NASDAQ NYAX Mon, Jan 30, 2023 20.35 22.01 20.35 21.03
79 NASDAQ NYAX Fri, Jan 27, 2023 21.77 21.77 21.77 21.77
78 NASDAQ NYAX Wed, Jan 25, 2023 23.36 22.32 22.32 22.32
77 NASDAQ NYAX Mon, Jan 23, 2023 22.78 23.59 22.68 23.59
76 NASDAQ NYAX Fri, Jan 20, 2023 21.27 21.27 21.27 21.27
75 NASDAQ NYAX Thu, Jan 19, 2023 22.38 23.05 21.24 21.24
74 NASDAQ NYAX Wed, Jan 18, 2023 22.30 23.10 21.10 23.10
73 NASDAQ NYAX Fri, Jan 13, 2023 20.00 20.00 19.80 20.00
72 NASDAQ NYAX Thu, Jan 12, 2023 20.68 20.68 20.68 20.68
71 NASDAQ NYAX Wed, Jan 11, 2023 20.65 20.65 20.65 20.65
70 NASDAQ NYAX Tue, Jan 10, 2023 20.35 20.35 19.54 19.54
69 NASDAQ NYAX Mon, Jan 9, 2023 20.00 20.28 18.71 20.28
68 NASDAQ NYAX Fri, Jan 6, 2023 18.90 18.90 18.90 18.90
67 NASDAQ NYAX Wed, Jan 4, 2023 19.32 19.32 19.20 19.20
66 NASDAQ NYAX Tue, Jan 3, 2023 18.63 19.41 17.59 19.41
65 NASDAQ NYAX Thu, Dec 29, 2022 19.25 19.25 19.25 19.25
64 NASDAQ NYAX Wed, Dec 28, 2022 19.68 19.68 19.68 19.68
63 NASDAQ NYAX Tue, Dec 27, 2022 19.82 19.82 19.82 19.82
62 NASDAQ NYAX Thu, Dec 22, 2022 19.18 19.18 19.18 19.18
61 NASDAQ NYAX Wed, Dec 21, 2022 20.39 21.00 20.38 21.00
60 NASDAQ NYAX Mon, Dec 19, 2022 20.02 20.02 20.02 20.02
59 NASDAQ NYAX Fri, Dec 16, 2022 19.70 19.70 19.70 19.70
58 NASDAQ NYAX Wed, Dec 14, 2022 20.30 21.00 20.30 21.00
57 NASDAQ NYAX Tue, Dec 13, 2022 19.77 20.38 19.77 20.38
56 NASDAQ NYAX Thu, Dec 8, 2022 18.79 18.79 18.79 18.79
55 NASDAQ NYAX Wed, Dec 7, 2022 18.55 18.60 18.46 18.47
54 NASDAQ NYAX Tue, Dec 6, 2022 18.70 18.70 18.09 18.09
53 NASDAQ NYAX Mon, Dec 5, 2022 18.85 18.87 18.85 18.87
52 NASDAQ NYAX Fri, Dec 2, 2022 21.04 21.07 20.90 21.04
51 NASDAQ NYAX Thu, Dec 1, 2022 21.85 21.85 20.60 21.81
50 NASDAQ NYAX Wed, Nov 30, 2022 19.19 19.65 19.19 19.60
49 NASDAQ NYAX Tue, Nov 29, 2022 19.63 19.97 19.63 19.97
48 NASDAQ NYAX Mon, Nov 28, 2022 19.31 19.31 19.31 19.31
47 NASDAQ NYAX Fri, Nov 25, 2022 19.51 19.72 19.51 19.72
46 NASDAQ NYAX Wed, Nov 23, 2022 19.34 19.34 19.05 19.05
45 NASDAQ NYAX Tue, Nov 22, 2022 20.66 20.66 20.08 20.08
44 NASDAQ NYAX Mon, Nov 21, 2022 21.04 21.89 21.00 21.89
43 NASDAQ NYAX Fri, Nov 18, 2022 20.30 21.18 19.65 20.97
42 NASDAQ NYAX Thu, Nov 17, 2022 23.10 23.10 20.79 20.79
41 NASDAQ NYAX Wed, Nov 16, 2022 25.14 25.14 23.56 23.60
40 NASDAQ NYAX Tue, Nov 15, 2022 25.22 25.90 23.90 24.90
39 NASDAQ NYAX Fri, Nov 11, 2022 24.20 24.20 24.20 24.20
38 NASDAQ NYAX Wed, Nov 9, 2022 22.86 24.16 22.55 23.35
37 NASDAQ NYAX Tue, Nov 8, 2022 23.35 23.35 23.35 23.35
36 NASDAQ NYAX Mon, Nov 7, 2022 24.10 24.75 24.05 24.20
35 NASDAQ NYAX Fri, Nov 4, 2022 23.77 24.00 23.03 24.00
34 NASDAQ NYAX Thu, Nov 3, 2022 23.90 24.70 23.58 23.80
33 NASDAQ NYAX Wed, Nov 2, 2022 24.58 24.58 24.58 24.58
32 NASDAQ NYAX Tue, Nov 1, 2022 25.00 25.49 24.50 25.24
31 NASDAQ NYAX Mon, Oct 31, 2022 25.04 25.18 24.15 24.15
30 NASDAQ NYAX Fri, Oct 28, 2022 24.10 29.14 24.10 26.21
29 NASDAQ NYAX Wed, Oct 26, 2022 24.61 25.09 24.61 24.71
28 NASDAQ NYAX Tue, Oct 25, 2022 24.81 24.81 23.50 23.50
27 NASDAQ NYAX Mon, Oct 24, 2022 24.73 24.81 24.67 24.67
26 NASDAQ NYAX Thu, Oct 20, 2022 24.11 25.60 22.71 24.56
25 NASDAQ NYAX Wed, Oct 19, 2022 24.49 25.28 23.50 24.46
24 NASDAQ NYAX Tue, Oct 18, 2022 25.60 26.00 25.11 25.31
23 NASDAQ NYAX Mon, Oct 17, 2022 23.94 27.80 23.30 24.70
22 NASDAQ NYAX Fri, Oct 14, 2022 22.50 24.40 22.50 24.40
21 NASDAQ NYAX Thu, Oct 13, 2022 23.95 24.59 22.97 23.15
20 NASDAQ NYAX Wed, Oct 12, 2022 23.24 25.50 22.49 23.02
19 NASDAQ NYAX Tue, Oct 11, 2022 23.15 23.92 22.39 23.24
18 NASDAQ NYAX Mon, Oct 10, 2022 23.00 24.09 23.00 23.01
17 NASDAQ NYAX Fri, Oct 7, 2022 21.80 24.60 21.70 24.10
16 NASDAQ NYAX Thu, Oct 6, 2022 22.54 22.54 22.54 22.54
15 NASDAQ NYAX Wed, Oct 5, 2022 22.49 23.10 22.40 23.02
14 NASDAQ NYAX Tue, Oct 4, 2022 22.70 24.50 22.70 23.10
13 NASDAQ NYAX Mon, Oct 3, 2022 23.65 23.66 22.84 23.02
12 NASDAQ NYAX Fri, Sep 30, 2022 23.57 23.94 23.50 23.65
11 NASDAQ NYAX Thu, Sep 29, 2022 23.96 26.35 22.60 23.88
10 NASDAQ NYAX Wed, Sep 28, 2022 25.00 25.84 23.40 25.45
9 NASDAQ NYAX Tue, Sep 27, 2022 24.61 26.00 24.61 24.87
8 NASDAQ NYAX Mon, Sep 26, 2022 25.72 26.50 24.51 25.99
7 NASDAQ NYAX Fri, Sep 23, 2022 26.80 27.69 24.12 26.51
6 NASDAQ NYAX Thu, Sep 22, 2022 30.00 37.07 24.02 27.55
5 NASDAQ NYAX Wed, Sep 21, 2022 34.25 36.65 25.00 27.94
4 NASDAQ NYAX Fri, Aug 26, 2022 32.50 32.50 32.50 32.50
3 NASDAQ NYAX Fri, Jul 15, 2022 20.80 20.80 20.80 20.80
2 NASDAQ NYAX Fri, Jun 3, 2022 18.50 18.50 18.50 18.50
1 NASDAQ NYAX Mon, Sep 27, 2021 38.30 38.30 38.30 38.30
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024