Nuvei Corp (NQ: NVEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	32.58	34.35	32.23	34.13	275,817	+1.63(+5.03%)
Jul 28, 2022	32.62	32.97	31.04	32.49	201,677	+0.01(+0.03%)
Jul 27, 2022	31.31	32.63	30.23	32.48	270,622	+2.04(+6.68%)
Jul 26, 2022	32.95	32.95	30.44	30.45	270,503	-2.70(-8.15%)
Jul 25, 2022	34.65	34.65	32.71	33.15	418,785	-1.49(-4.29%)
Jul 22, 2022	35.60	35.84	33.90	34.64	320,458	-1.21(-3.38%)
Jul 21, 2022	35.76	35.98	35.07	35.85	329,149	+0.33(+0.94%)
Jul 20, 2022	33.51	35.83	33.51	35.52	462,820	+2.18(+6.55%)
Jul 19, 2022	31.87	33.67	31.87	33.33	414,611	+2.10(+6.74%)
Jul 18, 2022	30.74	32.11	30.56	31.23	237,083	+1.06(+3.50%)
Jul 15, 2022	30.50	30.96	29.45	30.17	291,356	+0.31(+1.05%)
Jul 14, 2022	29.51	30.19	28.48	29.86	548,243	-0.95(-3.08%)
Jul 13, 2022	29.94	31.28	29.25	30.81	387,075	+0.37(+1.22%)
Jul 12, 2022	30.89	31.84	30.26	30.44	400,676	-0.38(-1.24%)
Jul 11, 2022	32.37	32.81	30.59	30.82	734,008	-2.45(-7.35%)
Jul 08, 2022	32.69	33.72	31.12	33.27	443,971	+0.23(+0.71%)
Jul 07, 2022	33.31	34.30	33.01	33.03	467,520	-0.19(-0.56%)
Jul 06, 2022	34.21	35.12	32.62	33.22	379,131	-1.15(-3.36%)
Jul 05, 2022	34.22	34.88	32.90	34.37	677,168	+0.01(+0.03%)
Jul 01, 2022	35.32	35.32	33.69	34.36	534,385	-1.03(-2.90%)
Jun 30, 2022	35.89	36.35	34.06	35.39	682,897	-1.31(-3.57%)
Jun 29, 2022	37.16	37.69	36.29	36.70	311,868	-0.61(-1.63%)
Jun 28, 2022	38.55	39.46	36.65	37.31	230,640	-1.35(-3.49%)
Jun 27, 2022	39.53	39.89	37.92	38.66	464,513	-0.15(-0.38%)
Jun 24, 2022	38.22	39.65	37.89	38.80	346,517	+1.11(+2.93%)
Jun 23, 2022	36.64	38.25	35.71	37.70	526,915	+1.51(+4.16%)
Jun 22, 2022	36.69	37.93	36.11	36.19	590,046	-1.38(-3.67%)
Jun 21, 2022	38.58	40.28	37.18	37.57	311,554	+0.40(+1.08%)
Jun 17, 2022	37.51	38.62	37.11	37.17	347,653	+0.00(+0.00%)
Jun 16, 2022	40.03	40.07	36.95	37.17	400,296	-4.61(-11.03%)
Jun 15, 2022	40.14	42.38	39.91	41.78	287,427	+2.07(+5.22%)
Jun 14, 2022	41.09	41.69	38.90	39.70	341,367	-0.70(-1.74%)
Jun 13, 2022	42.40	42.85	39.93	40.41	545,033	-4.01(-9.03%)
Jun 10, 2022	45.23	46.24	43.44	44.42	329,443	-2.39(-5.10%)
Jun 09, 2022	48.81	49.35	46.67	46.81	173,252	-2.60(-5.27%)
Jun 08, 2022	49.63	49.90	48.66	49.41	238,814	+0.03(+0.06%)
Jun 07, 2022	48.66	50.09	47.59	49.38	137,054	-0.28(-0.57%)
Jun 06, 2022	50.39	51.84	49.06	49.66	271,464	+0.70(+1.44%)
Jun 03, 2022	50.00	50.04	48.60	48.96	424,311	-2.20(-4.30%)
Jun 02, 2022	48.25	51.84	47.75	51.16	280,616	+3.41(+7.15%)
Jun 01, 2022	50.24	51.37	47.18	47.75	118,572	-2.58(-5.13%)
May 31, 2022	51.85	52.03	49.20	50.33	218,699	-0.02(-0.04%)
May 27, 2022	50.66	51.73	49.46	50.35	223,875	+0.56(+1.12%)
May 26, 2022	45.69	49.94	45.06	49.79	396,510	+4.17(+9.14%)
May 25, 2022	43.07	45.75	43.07	45.62	252,872	+2.02(+4.62%)
May 24, 2022	47.23	47.69	42.92	43.61	245,899	-5.23(-10.72%)
May 23, 2022	47.82	49.06	47.06	48.84	135,884	+1.39(+2.93%)
May 20, 2022	47.76	48.44	45.39	47.45	265,023	+0.69(+1.49%)
May 19, 2022	43.89	48.46	43.82	46.76	340,997	+2.66(+6.04%)
May 18, 2022	45.12	46.55	43.92	44.10	225,486	-2.29(-4.94%)
May 17, 2022	45.64	47.50	44.45	46.39	252,622	+2.24(+5.08%)
May 16, 2022	47.17	47.97	44.09	44.15	300,621	-3.19(-6.74%)
May 13, 2022	43.88	47.37	43.88	47.34	299,745	+4.95(+11.68%)
May 12, 2022	39.62	43.54	39.03	42.39	606,122	+2.04(+5.07%)
May 11, 2022	41.28	41.52	39.46	40.34	369,413	-1.12(-2.69%)
May 10, 2022	42.61	44.40	38.05	41.46	757,933	-2.34(-5.34%)
May 09, 2022	46.10	48.12	43.48	43.79	459,811	-4.73(-9.74%)
May 06, 2022	49.77	50.68	46.13	48.52	551,581	-1.62(-3.24%)
May 05, 2022	54.79	54.79	49.77	50.14	264,646	-5.52(-9.91%)
May 04, 2022	54.99	55.86	52.27	55.66	464,415	+0.66(+1.19%)
May 03, 2022	55.72	57.08	54.83	55.01	305,666	-0.67(-1.20%)
May 02, 2022	54.41	55.91	53.65	55.67	237,495	+0.97(+1.77%)
Apr 29, 2022	57.56	60.31	54.55	54.70	305,805	-3.40(-5.84%)
Apr 28, 2022	55.76	58.68	54.64	58.10	239,932	+3.78(+6.95%)
Apr 27, 2022	56.31	57.90	54.22	54.32	382,537	-1.63(-2.92%)
Apr 26, 2022	58.94	59.22	55.79	55.96	273,704	-3.51(-5.91%)
Apr 25, 2022	56.41	59.91	55.09	59.47	311,449	+2.60(+4.58%)
Apr 22, 2022	60.37	61.18	56.85	56.87	294,272	-3.78(-6.23%)
Apr 21, 2022	65.37	66.20	60.16	60.64	246,004	-3.46(-5.40%)
Apr 20, 2022	68.21	68.21	64.09	64.11	210,906	-3.09(-4.60%)
Apr 19, 2022	63.89	67.86	63.53	67.20	170,142	+2.88(+4.47%)
Apr 18, 2022	64.34	65.57	63.20	64.32	124,096	-0.52(-0.80%)
Apr 14, 2022	66.36	67.10	64.24	64.84	229,587	-1.16(-1.76%)
Apr 13, 2022	63.70	66.94	63.70	66.00	226,929	+2.13(+3.34%)
Apr 12, 2022	65.27	67.34	63.24	63.87	174,205	-0.44(-0.68%)
Apr 11, 2022	65.06	66.48	63.50	64.31	196,471	-2.12(-3.20%)
Apr 08, 2022	67.20	67.37	64.15	66.43	210,358	-0.68(-1.01%)
Apr 07, 2022	69.36	70.15	66.57	67.11	314,865	-2.70(-3.87%)
Apr 06, 2022	72.19	72.68	67.34	69.81	270,296	-3.98(-5.40%)
Apr 05, 2022	75.89	76.11	73.35	73.79	264,214	-1.94(-2.56%)
Apr 04, 2022	75.05	77.42	74.73	75.73	148,578	+1.62(+2.19%)
Apr 01, 2022	74.06	76.84	72.71	74.11	219,151	+0.34(+0.46%)
Mar 31, 2022	74.58	75.73	73.72	73.76	307,763	-0.66(-0.88%)
Mar 30, 2022	72.66	76.08	71.90	74.42	435,915	+1.14(+1.56%)
Mar 29, 2022	71.71	73.72	70.13	73.27	357,755	+4.04(+5.84%)
Mar 28, 2022	69.65	72.00	68.56	69.23	309,962	-0.81(-1.16%)
Mar 25, 2022	72.39	72.40	69.22	70.05	168,048	-1.80(-2.51%)
Mar 24, 2022	69.46	72.27	69.30	71.85	327,193	+2.91(+4.22%)
Mar 23, 2022	72.27	72.89	68.94	68.94	283,241	-4.32(-5.90%)
Mar 22, 2022	69.62	73.34	69.22	73.26	413,254	+3.96(+5.72%)
Mar 21, 2022	69.83	71.83	67.70	69.30	436,106	-0.80(-1.14%)
Mar 18, 2022	64.87	70.97	64.00	70.10	812,425	+4.55(+6.94%)
Mar 17, 2022	60.80	66.30	60.50	65.55	654,402	+3.44(+5.55%)
Mar 16, 2022	57.62	62.90	57.36	62.11	750,511	+6.11(+10.90%)
Mar 15, 2022	51.66	56.08	51.39	56.00	614,259	+4.21(+8.12%)
Mar 14, 2022	53.82	55.43	51.79	51.80	479,000	-2.36(-4.35%)
Mar 11, 2022	57.20	57.50	53.74	54.16	263,819	-1.37(-2.47%)
Mar 10, 2022	54.59	56.38	53.20	55.53	484,776	-0.24(-0.44%)
Mar 09, 2022	49.90	55.92	49.53	55.77	846,455	+7.08(+14.55%)
Mar 08, 2022	43.89	50.06	43.07	48.69	957,718	+5.49(+12.71%)
Mar 07, 2022	46.90	47.45	42.86	43.20	348,899	-3.30(-7.09%)
Mar 04, 2022	48.56	49.12	45.63	46.49	297,313	-2.60(-5.30%)
Mar 03, 2022	50.77	50.77	48.43	49.10	405,116	-1.49(-2.94%)
Mar 02, 2022	50.83	51.57	49.75	50.58	146,364	+0.26(+0.52%)
Mar 01, 2022	53.12	53.89	50.01	50.32	232,479	-2.80(-5.27%)
Feb 28, 2022	51.92	54.98	51.71	53.12	509,390	+1.21(+2.34%)
Feb 25, 2022	51.73	51.95	50.60	51.91	359,982	+0.39(+0.76%)
Feb 24, 2022	48.21	51.54	47.33	51.51	809,981	+1.21(+2.41%)
Feb 23, 2022	52.88	54.35	50.04	50.30	408,261	-1.68(-3.24%)
Feb 22, 2022	52.00	53.13	50.27	51.98	378,814	-0.02(-0.04%)
Feb 18, 2022				52.00	0	-3.07(-5.58%)
Feb 17, 2022	60.41	61.17	54.97	55.08	470,069	-6.12(-10.01%)
Feb 16, 2022	61.96	62.48	60.84	61.20	163,362	-1.59(-2.52%)
Feb 15, 2022	62.17	62.90	60.76	62.79	268,349	+2.22(+3.67%)
Feb 14, 2022	60.61	61.82	59.73	60.56	256,785	-0.38(-0.63%)
Feb 11, 2022	63.35	64.37	60.46	60.95	292,861	-2.51(-3.96%)
Feb 10, 2022	59.84	65.63	59.84	63.46	485,563	+1.45(+2.34%)
Feb 09, 2022	61.29	62.66	59.88	62.01	302,871	+2.90(+4.90%)
Feb 08, 2022	58.43	59.21	57.34	59.12	125,087	+0.13(+0.22%)
Feb 07, 2022	56.84	59.53	56.44	58.99	149,894	+2.15(+3.79%)
Feb 04, 2022	56.35	57.16	54.93	56.84	341,150	+0.55(+0.97%)
Feb 03, 2022	57.47			56.29	437,156	-3.54(-5.92%)
Feb 02, 2022	63.48	63.48	57.85	59.83	461,850	-3.26(-5.16%)
Feb 01, 2022	60.22	63.24	59.97	63.09	262,489	+3.40(+5.70%)
Jan 31, 2022	56.36			59.68	403,144	+3.32(+5.88%)
Jan 28, 2022	53.70	56.37	52.49	56.37	402,456	+2.84(+5.30%)
Jan 27, 2022	56.94	57.84	53.48	53.53	578,634	-2.27(-4.07%)
Jan 26, 2022	59.57	59.73	55.16	55.80	579,205	-1.56(-2.71%)
Jan 25, 2022	55.56	58.61	55.56	57.35	300,481	-0.56(-0.96%)
Jan 24, 2022	55.55	58.21	51.46	57.91	655,543	-0.22(-0.37%)
Jan 21, 2022	60.17	61.11	57.91	58.13	540,558	-3.44(-5.59%)
Jan 20, 2022	61.71	64.07	61.37	61.57	333,613	+0.66(+1.08%)
Jan 19, 2022	61.64	63.00	60.67	60.92	282,482	-0.23(-0.37%)
Jan 18, 2022	63.11	63.11	60.58	61.14	500,278	-4.06(-6.23%)
Jan 14, 2022				65.20	0	-0.77(-1.17%)
Jan 13, 2022	66.44	67.33	65.24	65.97	467,913	-0.47(-0.71%)
Jan 12, 2022	68.46	70.17	65.61	66.44	469,627	-0.94(-1.39%)
Jan 11, 2022	61.98	67.99	61.93	67.38	684,866	+6.18(+10.10%)
Jan 10, 2022	61.15	61.53	57.11	61.20	433,617	-0.83(-1.34%)
Jan 07, 2022	60.29	62.22	59.67	62.03	388,015	+1.74(+2.89%)
Jan 06, 2022	60.24	62.62	59.08	60.29	429,161	-0.52(-0.85%)
Jan 05, 2022	62.14	62.91	60.21	60.81	493,941	-1.63(-2.62%)
Jan 04, 2022	63.92	63.92	60.28	62.44	501,550	-1.48(-2.31%)
Jan 03, 2022	64.22	64.57	60.88	63.92	180,178	+0.34(+0.54%)
Dec 31, 2021	65.12	65.65	63.44	63.58	206,443	-1.75(-2.68%)
Dec 30, 2021	62.90	66.69	62.54	65.33	379,696	+2.38(+3.78%)
Dec 29, 2021	62.35	64.78	62.32	62.95	423,848	+0.26(+0.42%)
Dec 28, 2021	63.31	63.47	62.32	62.69	207,980	-0.51(-0.81%)
Dec 27, 2021	63.26	63.26	61.20	63.20	204,844	+0.93(+1.49%)
Dec 23, 2021	60.78	62.77	58.22	62.27	499,367	+1.99(+3.29%)
Dec 22, 2021	59.22	61.10	57.07	60.28	681,627	+1.23(+2.09%)
Dec 21, 2021	51.07	59.16	51.07	59.05	929,824	+8.47(+16.75%)
Dec 20, 2021	51.86	52.62	49.39	50.57	527,725	-3.06(-5.71%)
Dec 17, 2021	48.45	54.68	47.70	53.64	1,317,278	+4.94(+10.15%)
Dec 16, 2021	51.92	52.79	47.75	48.70	667,872	-1.78(-3.53%)
Dec 15, 2021	51.53	51.85	47.50	50.48	1,808,050	-1.25(-2.42%)
Dec 14, 2021	56.75	58.00	51.55	51.73	1,455,584	-5.33(-9.35%)
Dec 13, 2021	58.37	63.68	56.86	57.06	1,331,050	-1.26(-2.16%)
Dec 10, 2021	60.82	62.20	56.96	58.32	1,195,749	-1.13(-1.89%)
Dec 09, 2021	60.76	65.19	57.30	59.45	4,095,991	+2.01(+3.49%)
Dec 08, 2021	76.21	76.76	42.17	57.44	18,451,218	-37.81(-39.69%)
Dec 07, 2021	94.12	97.49	93.02	95.25	785,343	+4.23(+4.64%)
Dec 06, 2021	87.23	91.92	85.45	91.02	209,265	+3.45(+3.94%)
Dec 03, 2021	94.30	94.44	84.82	87.57	477,039	-6.87(-7.27%)
Dec 02, 2021	88.69	95.17	87.51	94.44	279,833	+5.39(+6.05%)
Dec 01, 2021	97.29	98.85	88.37	89.05	356,809	-7.39(-7.66%)
Nov 30, 2021	94.51	96.61	92.20	96.43	247,691	+2.22(+2.36%)
Nov 29, 2021	93.18	94.90	91.50	94.21	117,576	+1.20(+1.29%)
Nov 26, 2021	91.71	94.25	89.73	93.01	82,641	-0.80(-0.86%)
Nov 24, 2021	89.23	94.00	88.61	93.81	194,231	+3.94(+4.39%)
Nov 23, 2021	91.73	94.47	88.34	89.87	338,306	-3.48(-3.73%)
Nov 22, 2021	96.79	99.49	90.67	93.35	246,033	-3.96(-4.07%)
Nov 19, 2021	97.52	100.60	95.21	97.31	226,582	-0.46(-0.47%)
Nov 18, 2021	108.37	98.47	97.23	97.77	287,688	-9.18(-8.58%)
Nov 17, 2021	110.02	110.02	105.88	106.95	138,840	-3.07(-2.79%)
Nov 16, 2021	107.13	111.34	107.13	110.02	132,828	+2.69(+2.51%)
Nov 15, 2021	105.17	107.63	104.82	107.33	92,318	+2.64(+2.52%)
Nov 12, 2021	104.62	106.20	101.67	104.69	155,014	+0.96(+0.92%)
Nov 11, 2021	107.22	107.22	103.51	103.73	107,826	-2.67(-2.51%)
Nov 10, 2021	110.43		105.56	106.40	187,491	-3.34(-3.04%)
Nov 09, 2021	118.50	120.34	104.59	109.74	403,553	-4.09(-3.59%)
Nov 08, 2021	109.23	113.83	108.95	113.83	270,180	+6.24(+5.80%)
Nov 05, 2021	107.69	108.40	103.72	107.59	263,007	+1.70(+1.61%)
Nov 04, 2021	113.69	114.28	105.23	105.88	422,862	-8.60(-7.51%)
Nov 03, 2021	115.24	118.55	112.72	114.48	218,697	-2.09(-1.80%)
Nov 02, 2021	120.10	121.86	116.54	116.58	86,569	-3.52(-2.93%)
Nov 01, 2021	118.39	122.83	118.28	120.10	90,993	+2.28(+1.94%)
Oct 29, 2021	121.31		117.13	117.82	241,545	-5.44(-4.41%)
Oct 28, 2021	122.79	123.49	120.87	123.26	226,548	+0.03(+0.02%)
Oct 27, 2021	127.56	127.62	123.12	123.23	271,722	-5.73(-4.45%)
Oct 26, 2021	125.12			128.97	214,065	+3.04(+2.42%)
Oct 25, 2021	125.73	127.42		125.92	67,673	+0.39(+0.31%)
Oct 22, 2021	125.98	125.98	122.56	125.53	67,633	-1.69(-1.33%)
Oct 21, 2021	123.74	130.03	123.42	127.22	122,812	+3.50(+2.83%)
Oct 20, 2021	123.28	125.33	122.64	123.72	135,815	+0.27(+0.22%)
Oct 19, 2021	122.50	125.16	120.44	123.45	123,283	+2.14(+1.77%)
Oct 18, 2021	123.02	124.30	120.48	121.30	94,952	-1.97(-1.60%)
Oct 15, 2021	124.28	125.86	122.81	123.27	61,470	-0.07(-0.06%)
Oct 14, 2021	124.38	126.10	122.68	123.34	71,898	+0.15(+0.12%)
Oct 13, 2021	122.27	125.57	120.99	123.19	48,919	-0.73(-0.59%)
Oct 12, 2021	127.12	129.57	120.29	123.93	134,196	-3.85(-3.02%)
Oct 11, 2021	128.42	133.06	126.91	127.78	44,573	-1.72(-1.33%)
Oct 08, 2021	135.88	135.88	128.03	129.50	104,586	-4.55(-3.39%)
Oct 07, 2021	126.91	137.20	126.82	134.05	355,010	+7.05(+5.55%)