Canada markets closed

Nayax Ltd. (NYAX)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
25.80-0.20 (-0.78%)
At close: 04:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202425.1426.9025.1425.8025.803,612
May 16, 202425.2927.4825.0026.3726.378,900
May 15, 202427.7728.1427.1127.9427.9420,500
May 14, 202429.9930.2329.9930.0230.023,100
May 13, 202429.9230.8328.7629.1529.156,300
May 10, 202429.7529.7528.4928.4928.491,200
May 09, 202428.6829.1428.6829.0029.006,600
May 08, 202428.8428.8428.8428.8428.84-
May 07, 202429.1629.2528.8428.8428.841,700
May 06, 202428.7830.0028.6930.0030.003,800
May 03, 202429.2029.2027.1528.3528.355,600
May 02, 202426.6528.6326.6428.4128.4117,200
May 01, 202426.5726.8026.1326.8026.809,100
Apr 30, 202426.5026.5025.4725.9525.9527,900
Apr 29, 202425.2326.1525.2326.0726.071,100
Apr 26, 202425.3525.3525.3525.3525.352,000
Apr 25, 202425.2626.1825.2626.1026.104,900
Apr 24, 202425.4926.3625.4926.3126.311,500
Apr 23, 202425.8025.8025.6025.6025.601,400
Apr 22, 202424.8325.9024.8324.9624.965,300
Apr 19, 202424.3224.3324.3124.3124.311,000
Apr 18, 202425.1525.1523.2924.7524.752,200
Apr 17, 202424.9426.0024.6125.7025.705,900
Apr 16, 202424.5024.7024.4024.4724.4712,200
Apr 15, 202426.3626.3624.4124.5024.5010,000
Apr 12, 202425.0625.4224.8325.4225.4218,200
Apr 11, 202425.5925.9925.2425.3725.3712,600
Apr 10, 202425.5325.7024.6025.4525.4514,000
Apr 09, 202424.0125.5924.0125.1225.1215,900
Apr 08, 202425.9726.3425.7225.8125.815,900
Apr 05, 202425.8625.8625.3925.8625.86800
Apr 04, 202425.7325.8025.7025.8025.804,100
Apr 03, 202425.5726.9825.5726.7526.751,200
Apr 02, 202423.9825.1023.9824.4524.452,700
Apr 01, 202426.3927.2326.0626.1026.102,500
Mar 28, 202425.9526.2025.7526.2026.201,200
Mar 27, 202426.3526.3525.5126.0526.0526,200
Mar 26, 202426.2326.3425.5126.0326.032,400
Mar 25, 202426.6126.6126.4026.4026.40400
Mar 22, 202426.6126.9826.5126.7526.752,600
Mar 21, 202427.1627.4926.6726.6726.673,500
Mar 20, 202426.1326.9126.1326.9126.913,900
Mar 19, 202426.2026.3826.0026.2026.206,200
Mar 18, 202426.0426.3826.0226.1526.1525,700
Mar 15, 202426.0226.3525.5025.7525.7514,200
Mar 14, 202426.0126.4325.4325.7625.7636,600
Mar 13, 202426.0326.1525.3025.8025.8017,900
Mar 12, 202426.3826.3826.0226.0426.0422,400
Mar 11, 202426.5826.8326.3526.4326.4322,100
Mar 08, 202426.3026.7026.1526.7026.70269,600
Mar 07, 202428.4428.4428.4428.4428.441,000
Mar 06, 202426.8126.8426.2026.7026.704,300
Mar 05, 202428.0028.0028.0028.0028.00-
Mar 04, 202427.1828.0027.1828.0028.002,100
Mar 01, 202428.0628.0628.0628.0628.06-
Feb 29, 202428.0028.3127.9028.0628.069,000
Feb 28, 202428.0328.0528.0328.0528.053,500
Feb 27, 202427.9327.9327.9327.9327.93-
Feb 26, 202427.6827.9727.6027.9327.936,800
Feb 23, 202427.5927.6027.4927.4927.493,700
Feb 22, 202427.5027.7327.5027.5927.593,600
Feb 21, 202428.0028.0027.5027.5027.50600
Feb 20, 202427.3127.3127.1527.1527.151,100
Feb 16, 202428.4030.9926.3926.3926.395,100
Feb 15, 202426.6126.8126.6126.8126.811,000
Feb 14, 202425.6225.6225.6225.6225.62-
Feb 13, 202425.6225.6225.6225.6225.62-
Feb 12, 202425.6725.6825.6025.6225.623,100
Feb 09, 202425.5925.5925.5925.5925.59-
Feb 08, 202425.5625.5925.5625.5925.591,000
Feb 07, 202425.7125.7125.7125.7125.71600
Feb 06, 202424.1824.1824.1824.1824.18600
Feb 05, 202424.7024.7024.4024.4024.401,300
Feb 02, 202426.4726.4726.4726.4726.47500
Feb 01, 202424.2524.2524.2524.2524.25-
Jan 31, 202424.6624.6624.2524.2524.251,800
Jan 30, 202425.1525.1525.1525.1525.15600
Jan 29, 202422.6923.0022.6923.0023.001,800
Jan 26, 202420.7320.7320.7320.7320.73100
Jan 25, 202420.7320.7320.7320.7320.73300
Jan 24, 202422.0222.0322.0222.0322.03600
Jan 23, 202421.9521.9520.7320.7320.731,100
Jan 22, 202422.8622.8622.8622.8622.86800
Jan 19, 202422.8622.8622.8622.8622.86-
Jan 18, 202422.1623.2522.1622.8622.861,900
Jan 17, 202420.7220.7320.7220.7320.73600
Jan 16, 202420.8320.8320.8020.8020.801,200
Jan 12, 202419.3319.3319.3319.3319.33-
Jan 11, 202419.3319.3319.3319.3319.33700
Jan 10, 202419.3319.3319.3319.3319.33800
Jan 09, 202419.2119.5619.0019.5019.506,000
Jan 08, 202419.1919.1918.7519.0019.002,600
Jan 05, 202420.2520.2520.2520.2520.25-
Jan 04, 202420.2520.2520.2520.2520.25-
Jan 03, 202420.2520.2520.2520.2520.25-
Jan 02, 202420.2720.2820.2520.2520.251,800
Dec 29, 202319.0519.0519.0519.0519.05200
Dec 28, 202319.0019.0019.0019.0019.00300
Dec 27, 202319.1619.1619.0019.0019.00500
Dec 26, 202319.6019.6019.6019.6019.60300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...