Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nayax Ltd. - Ordinary Shares (NQ: NYAX )

25.54 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 24.25 25.54 24.25 25.54 960 +1.91(+8.09%)
May 21, 2024 24.04 24.25 23.55 23.63 14,722 -1.37(-5.48%)
May 20, 2024 24.88 25.04 24.65 25.00 9,599 -0.80(-3.09%)
May 17, 2024 25.14 26.89 25.14 25.80 3,612 -0.57(-2.18%)
May 16, 2024 25.29 27.48 25.00 26.37 8,903 -1.57(-5.62%)
May 15, 2024 27.77 28.14 27.11 27.94 20,544 -2.08(-6.93%)
May 14, 2024 29.99 30.23 29.99 30.02 3,069 +0.87(+2.98%)
May 13, 2024 29.92 30.83 28.76 29.15 6,290 +0.66(+2.32%)
May 10, 2024 29.75 29.75 28.49 28.49 1,177 -0.51(-1.76%)
May 09, 2024 28.68 29.14 28.68 29.00 6,564 +0.16(+0.55%)
May 07, 2024 28.84 185 -1.16(-3.87%)
May 06, 2024 28.78 30.00 28.69 30.00 3,778 +1.65(+5.82%)
May 03, 2024 29.20 29.20 27.15 28.35 5,622 -0.06(-0.21%)
May 02, 2024 26.65 28.63 26.64 28.41 17,150 +1.61(+6.01%)
May 01, 2024 26.57 26.80 26.13 26.80 9,070 +0.85(+3.28%)
Apr 30, 2024 26.50 26.50 25.47 25.95 27,857 -0.12(-0.46%)
Apr 29, 2024 25.23 26.15 25.23 26.07 1,131 +0.72(+2.83%)
Apr 26, 2024 25.35 25.35 25.35 25.35 2,031 -0.75(-2.87%)
Apr 25, 2024 25.26 26.18 25.26 26.10 4,850 -0.21(-0.79%)
Apr 24, 2024 25.49 26.36 25.49 26.31 1,514 +0.71(+2.76%)
Apr 23, 2024 25.80 25.80 25.60 25.60 1,360 +0.64(+2.56%)
Apr 22, 2024 24.83 25.90 24.83 24.96 5,292 +0.65(+2.67%)
Apr 19, 2024 24.32 24.33 24.31 24.31 950 -0.44(-1.78%)
Apr 18, 2024 25.15 25.15 23.29 24.75 2,218 -0.95(-3.70%)
Apr 17, 2024 24.94 26.00 24.61 25.70 5,891 +1.23(+5.03%)
Apr 16, 2024 24.50 24.70 24.40 24.47 12,213 -0.03(-0.12%)
Apr 15, 2024 26.36 26.36 24.41 24.50 10,038 -0.92(-3.62%)
Apr 12, 2024 25.06 25.42 24.83 25.42 18,159 +0.05(+0.20%)
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%)
Feb 02, 2024 26.47 26.47 26.47 26.47 519 +2.22(+9.15%)
Jan 31, 2024 24.25 229 -0.90(-3.58%)
Jan 30, 2024 25.15 25.15 25.15 25.15 628 +2.15(+9.35%)
Jan 29, 2024 22.69 23.00 22.69 23.00 1,768 +0.97(+4.39%)
Jan 24, 2024 22.03 6 +1.30(+6.29%)
Jan 23, 2024 21.95 21.95 20.73 20.73 1,098 -2.13(-9.32%)
Jan 18, 2024 22.86 830 +2.13(+10.27%)
Jan 17, 2024 20.72 20.73 20.72 20.73 598 -0.07(-0.34%)
Jan 16, 2024 20.83 20.83 20.80 20.80 1,211 +1.47(+7.60%)
Jan 10, 2024 19.33 91 -0.17(-0.87%)
Jan 09, 2024 19.21 19.56 19.00 19.50 5,998 +0.50(+2.63%)
Jan 08, 2024 19.19 19.19 18.75 19.00 2,643 -1.25(-6.17%)
Jan 02, 2024 20.25 73 +1.20(+6.30%)
Dec 29, 2023 19.05 19.05 19.05 19.05 200 +0.05(+0.26%)
Dec 27, 2023 19.00 255 -0.60(-3.06%)
Dec 22, 2023 19.60 297 +0.00(+0.00%)
Dec 21, 2023 19.60 19.60 19.60 19.60 763 +0.10(+0.51%)
Dec 20, 2023 19.50 19.50 19.50 19.50 219 +0.00(+0.00%)
Dec 18, 2023 19.50 26 +1.04(+5.63%)
Dec 15, 2023 18.46 18.46 18.46 18.46 221 -1.08(-5.53%)
Dec 13, 2023 19.54 734 +0.36(+1.88%)
Dec 12, 2023 19.16 19.18 19.16 19.18 865 -0.30(-1.54%)
Dec 11, 2023 19.48 19.48 19.48 19.48 1,299 -2.26(-10.40%)
Dec 08, 2023 19.78 21.74 19.78 21.74 273 +1.39(+6.83%)
Dec 07, 2023 20.04 20.35 19.50 20.35 2,224 -1.52(-6.95%)
Dec 06, 2023 20.89 21.87 20.89 21.87 626 +2.07(+10.45%)
Dec 05, 2023 19.82 19.82 19.80 19.80 1,484 +0.00(+0.00%)
Dec 04, 2023 19.75 19.80 19.75 19.80 811 +0.23(+1.18%)
Nov 30, 2023 19.57 0 -0.93(-4.54%)
Nov 29, 2023 19.64 20.50 19.64 20.50 1,779 +0.23(+1.13%)
Nov 28, 2023 20.27 20.27 20.27 20.27 1,660 -0.01(-0.05%)
Nov 27, 2023 20.21 20.28 20.18 20.28 2,177 +0.28(+1.40%)
Nov 22, 2023 20.00 2 -0.34(-1.67%)
Nov 21, 2023 20.75 20.75 20.03 20.34 4,320 -0.46(-2.21%)
Nov 20, 2023 20.71 21.70 20.64 20.80 3,061 -0.34(-1.61%)
Nov 17, 2023 20.99 21.28 20.87 21.14 5,345 +0.26(+1.25%)
Nov 16, 2023 21.39 21.39 20.20 20.88 7,722 +1.07(+5.40%)
Nov 14, 2023 19.81 1,051 +0.77(+4.04%)
Nov 09, 2023 19.04 580 -0.77(-3.89%)
Nov 08, 2023 19.79 19.81 19.79 19.81 2,166 +0.81(+4.26%)
Nov 07, 2023 19.75 20.30 19.00 19.00 3,386 -0.33(-1.71%)
Nov 06, 2023 19.33 19.33 19.33 19.33 980 -0.67(-3.35%)
Nov 03, 2023 19.39 21.02 19.32 20.00 3,853 +0.82(+4.28%)
Nov 02, 2023 20.99 20.99 19.18 19.18 8,416 -1.17(-5.75%)
Nov 01, 2023 20.77 20.77 20.27 20.35 5,947 +0.01(+0.05%)
Oct 31, 2023 20.37 20.37 20.31 20.34 6,019 +1.17(+6.10%)
Oct 30, 2023 20.37 20.37 19.17 19.17 1,072 +0.17(+0.89%)
Oct 26, 2023 19.00 40 -0.02(-0.08%)
Oct 24, 2023 19.02 432 -0.35(-1.79%)
Oct 23, 2023 19.55 19.55 19.36 19.36 1,510 +0.08(+0.43%)
Oct 19, 2023 19.28 2 +0.26(+1.37%)
Oct 18, 2023 19.02 19.02 19.00 19.02 3,117 -0.67(-3.40%)
Oct 17, 2023 19.69 19.69 19.69 19.69 777 -1.11(-5.34%)
Oct 16, 2023 19.45 20.80 19.19 20.80 1,757 +0.30(+1.46%)
Oct 13, 2023 20.50 20.50 20.50 20.50 342 +0.24(+1.18%)
Oct 12, 2023 20.26 20.26 20.26 20.26 1,151 -0.26(-1.29%)
Oct 11, 2023 20.17 20.52 20.00 20.52 2,181 -0.48(-2.26%)
Oct 10, 2023 21.00 21.00 21.00 21.00 647 +0.99(+4.95%)
Oct 09, 2023 20.22 20.23 20.01 20.01 1,552 -2.13(-9.63%)
Oct 06, 2023 20.60 22.14 20.60 22.14 459 +0.16(+0.74%)
Oct 05, 2023 22.07 22.07 21.98 21.98 590 -0.29(-1.30%)
Oct 02, 2023 22.27 162 -2.11(-8.65%)
Sep 29, 2023 24.98 24.98 24.38 24.38 663 -0.60(-2.40%)
Sep 28, 2023 23.13 24.99 23.13 24.98 1,435 +2.13(+9.33%)
Sep 27, 2023 22.53 23.85 22.53 22.85 2,008 -0.19(-0.83%)
Sep 26, 2023 23.43 23.43 23.01 23.04 1,798 +0.12(+0.52%)
Sep 25, 2023 23.48 25.38 22.43 22.92 3,677 +0.36(+1.60%)
Sep 22, 2023 22.56 22.56 22.56 22.56 484 -1.44(-6.00%)
Sep 21, 2023 23.19 24.00 23.00 24.00 2,515 +1.76(+7.91%)
Sep 20, 2023 22.28 22.28 22.24 22.24 2,931 +0.27(+1.23%)
Sep 19, 2023 22.02 22.02 21.97 21.97 839 +0.46(+2.14%)
Sep 15, 2023 21.51 388 +1.51(+7.55%)
Sep 14, 2023 21.45 21.45 20.00 20.00 3,293 -1.45(-6.76%)
Sep 13, 2023 21.45 21.45 21.45 21.45 951 +0.00(+0.00%)
Sep 12, 2023 21.45 21.45 21.45 21.45 223 -0.65(-2.94%)
Sep 07, 2023 22.10 104 +0.07(+0.32%)
Aug 31, 2023 22.03 10 -1.34(-5.73%)
Aug 24, 2023 23.37 39 +0.73(+3.22%)
Aug 22, 2023 22.64 203 +0.14(+0.62%)
Aug 21, 2023 22.66 22.66 22.50 22.50 1,489 -1.55(-6.44%)
Aug 11, 2023 24.05 16 +0.16(+0.69%)
Aug 10, 2023 23.89 23.89 23.89 23.89 102 +0.30(+1.25%)
Aug 09, 2023 23.60 23.60 23.59 23.59 999 +1.29(+5.78%)
Aug 03, 2023 22.30 237 +0.21(+0.95%)
Aug 02, 2023 22.90 22.90 22.09 22.09 466 +0.64(+2.98%)
Jul 27, 2023 21.45 156 +1.39(+6.93%)
Jul 25, 2023 20.06 1,195 -1.39(-6.48%)
Jul 24, 2023 21.89 21.89 21.45 21.45 3,017 -0.61(-2.77%)
Jul 21, 2023 22.06 22.06 22.06 22.06 189 -0.48(-2.13%)
Jul 20, 2023 22.54 22.54 22.54 22.54 2,287 +1.22(+5.72%)
Jul 17, 2023 21.32 714 +1.68(+8.55%)
Jul 11, 2023 19.64 17 -0.19(-0.96%)
Jul 10, 2023 19.02 19.83 18.89 19.83 1,408 -1.02(-4.89%)
Jul 07, 2023 20.85 20.85 20.85 20.85 363 +1.77(+9.28%)
Jun 29, 2023 19.08 0 +0.14(+0.74%)
Jun 28, 2023 18.94 18.94 18.94 18.94 1,309 -0.26(-1.35%)
Jun 27, 2023 18.99 19.64 18.99 19.20 1,369 -0.14(-0.72%)
Jun 26, 2023 19.34 19.34 19.34 19.34 428 -0.66(-3.30%)
Jun 16, 2023 20.00 1 +0.12(+0.60%)
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.