Skip to main content

Nayax Ltd. - Ordinary Shares (NQ: NYAX )

35.86 -0.28 (-0.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 35.21 35.92 35.21 35.86 2,550 -0.28(-0.77%)
Mar 12, 2025 34.90 36.13 34.90 36.13 1,195 +0.83(+2.36%)
Mar 11, 2025 35.58 35.58 34.75 35.30 3,254 +0.25(+0.73%)
Mar 10, 2025 35.27 35.50 34.64 35.05 28,046 -0.79(-2.20%)
Mar 07, 2025 36.74 36.74 35.23 35.84 1,751 +1.19(+3.42%)
Mar 06, 2025 34.67 36.36 34.65 34.65 16,295 -0.77(-2.17%)
Mar 05, 2025 35.31 35.70 34.90 35.42 9,667 -1.16(-3.17%)
Mar 04, 2025 35.39 37.15 35.34 36.58 40,280 -0.57(-1.52%)
Mar 03, 2025 37.67 38.06 36.74 37.15 12,752 +0.18(+0.47%)
Feb 28, 2025 37.28 37.39 36.50 36.97 3,730 -0.69(-1.83%)
Feb 27, 2025 38.19 38.19 37.49 37.66 6,418 -0.44(-1.15%)
Feb 26, 2025 38.09 38.13 38.09 38.10 1,796 +0.13(+0.34%)
Feb 25, 2025 38.63 38.63 37.97 37.97 9,222 -0.53(-1.38%)
Feb 24, 2025 38.93 38.93 37.81 38.50 6,169 -1.11(-2.80%)
Feb 21, 2025 39.21 39.61 39.21 39.61 2,605 -0.03(-0.08%)
Feb 20, 2025 39.84 40.21 39.64 39.64 5,393 +0.14(+0.35%)
Feb 19, 2025 39.77 39.85 38.70 39.50 14,716 -0.28(-0.70%)
Feb 18, 2025 40.01 40.05 39.31 39.78 9,440 +0.23(+0.59%)
Feb 14, 2025 40.16 40.16 39.55 39.55 1,154 -0.49(-1.22%)
Feb 13, 2025 40.04 40.36 39.80 40.03 2,669 -0.32(-0.78%)
Feb 12, 2025 38.99 40.70 38.99 40.35 1,191 +0.58(+1.46%)
Feb 11, 2025 39.82 40.30 39.23 39.77 2,955 +0.43(+1.10%)
Feb 10, 2025 39.64 40.24 38.69 39.33 16,134 +0.33(+0.86%)
Feb 07, 2025 39.93 39.93 39.00 39.00 807 -0.55(-1.39%)
Feb 06, 2025 38.87 39.90 38.87 39.55 6,694 -0.14(-0.35%)
Feb 05, 2025 38.82 39.69 38.23 39.69 4,621 -0.19(-0.48%)
Feb 04, 2025 39.06 39.97 39.06 39.88 4,349 +0.98(+2.52%)
Feb 03, 2025 36.98 38.92 36.98 38.90 2,913 +0.12(+0.31%)
Jan 31, 2025 38.80 38.80 38.20 38.78 3,247 -0.02(-0.05%)
Jan 30, 2025 37.85 38.80 37.85 38.80 24,568 +1.71(+4.61%)
Jan 29, 2025 36.79 37.31 36.65 37.09 4,352 +0.64(+1.76%)
Jan 28, 2025 35.94 36.45 35.66 36.45 5,820 +2.45(+7.21%)
Jan 27, 2025 34.20 35.49 34.00 34.00 14,929 +0.92(+2.78%)
Jan 24, 2025 33.03 33.08 32.70 33.08 8,009 +0.03(+0.09%)
Jan 23, 2025 33.30 33.37 33.02 33.05 9,013 -1.14(-3.32%)
Jan 22, 2025 34.60 34.60 33.80 34.19 3,598 -0.12(-0.36%)
Jan 21, 2025 35.05 35.05 34.31 34.31 7,134 -1.37(-3.84%)
Jan 17, 2025 34.98 35.80 34.98 35.68 5,230 +0.99(+2.85%)
Jan 16, 2025 34.68 34.82 34.42 34.69 4,653 +0.10(+0.29%)
Jan 15, 2025 33.99 34.69 33.99 34.59 6,642 +0.78(+2.31%)
Jan 14, 2025 33.60 33.81 33.40 33.81 2,397 +0.05(+0.15%)
Jan 13, 2025 32.88 33.76 31.90 33.76 10,735 +0.79(+2.41%)
Jan 10, 2025 37.19 37.19 32.10 32.97 3,822 -0.20(-0.62%)
Jan 08, 2025 32.53 33.19 32.53 33.17 3,430 -0.75(-2.21%)
Jan 07, 2025 33.63 33.92 33.25 33.92 8,341 +0.37(+1.10%)
Jan 06, 2025 32.86 33.71 32.09 33.55 14,081 +2.88(+9.39%)
Jan 03, 2025 30.58 34.68 29.50 30.67 23,246 +0.51(+1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.