Nuvei Corp (NQ: NVEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	17.53	17.96	17.47	17.78	336,078	+0.27(+1.52%)
Aug 30, 2023	17.18	17.72	17.09	17.52	413,535	+0.30(+1.71%)
Aug 29, 2023	15.97	17.39	15.97	17.22	578,171	+1.21(+7.56%)
Aug 28, 2023	16.37	16.44	15.88	16.01	405,487	-0.04(-0.25%)
Aug 25, 2023	16.30	16.30	15.69	16.05	448,560	+0.00(+0.00%)
Aug 24, 2023	16.53	16.72	15.96	16.05	347,379	-0.51(-3.09%)
Aug 23, 2023	16.77	16.80	16.20	16.56	475,012	-0.01(-0.06%)
Aug 22, 2023	17.10	17.21	16.41	16.57	519,541	-0.51(-3.00%)
Aug 21, 2023	17.41	17.41	16.44	17.09	623,753	-0.31(-1.75%)
Aug 18, 2023	16.46	17.60	16.29	17.39	727,654	+0.72(+4.31%)
Aug 17, 2023	16.64	17.03	16.44	16.67	464,990	+0.03(+0.18%)
Aug 16, 2023	15.79	17.15	15.53	16.64	1,215,232	+0.81(+5.13%)
Aug 15, 2023	16.57	16.57	15.78	15.83	1,162,794	-0.65(-3.92%)
Aug 14, 2023	16.44	17.28	16.34	16.48	1,479,399	+0.27(+1.69%)
Aug 11, 2023	17.12	17.12	16.20	16.20	1,842,778	-0.76(-4.50%)
Aug 10, 2023	17.51	17.89	16.51	16.97	3,139,920	-0.77(-4.36%)
Aug 09, 2023	20.94	21.00	17.31	17.74	7,211,449	-11.55(-39.43%)
Aug 08, 2023	28.77	29.48	28.74	29.28	448,074	-0.35(-1.19%)
Aug 07, 2023	30.41	30.64	28.96	29.64	203,932	-0.62(-2.04%)
Aug 04, 2023	30.38	30.61	29.76	30.25	254,020	+0.17(+0.55%)
Aug 03, 2023	29.84	30.57	29.60	30.09	412,784	+0.14(+0.46%)
Aug 02, 2023	31.36	31.36	29.65	29.95	380,064	-2.14(-6.68%)
Aug 01, 2023	32.79	32.87	31.91	32.09	257,679	-1.28(-3.84%)
Jul 31, 2023	33.31	33.92	33.19	33.37	240,727	+0.39(+1.19%)
Jul 28, 2023	32.39	33.23	32.38	32.98	213,446	+1.03(+3.21%)
Jul 27, 2023	33.38	33.76	31.94	31.96	273,561	-0.94(-2.86%)
Jul 26, 2023	31.73	33.02	31.64	32.89	215,045	+1.27(+4.02%)
Jul 25, 2023	32.04	32.29	31.57	31.62	288,534	-0.61(-1.88%)
Jul 24, 2023	32.33	32.74	32.08	32.23	234,841	-0.14(-0.42%)
Jul 21, 2023	33.07	33.35	32.02	32.37	251,193	-0.35(-1.08%)
Jul 20, 2023	35.24	35.51	32.52	32.72	575,536	-2.92(-8.18%)
Jul 19, 2023	36.20	36.60	34.81	35.63	403,929	-0.29(-0.82%)
Jul 18, 2023	34.73	35.94	34.22	35.93	473,923	+1.42(+4.11%)
Jul 17, 2023	33.29	35.23	32.96	34.51	692,641	+1.35(+4.07%)
Jul 14, 2023	33.40	33.65	32.81	33.16	376,615	-0.21(-0.62%)
Jul 13, 2023	31.82	33.63	31.69	33.36	550,782	+1.79(+5.67%)
Jul 12, 2023	29.58	31.75	29.41	31.57	808,679	+2.65(+9.17%)
Jul 11, 2023	29.11	29.27	28.63	28.92	294,344	+0.24(+0.85%)
Jul 10, 2023	28.60	29.07	28.38	28.68	152,527	+0.09(+0.31%)
Jul 07, 2023	28.25	28.91	28.25	28.59	178,387	+0.47(+1.67%)
Jul 06, 2023	28.67	28.67	27.81	28.12	293,258	-1.12(-3.81%)
Jul 05, 2023	29.41	29.46	28.91	29.24	259,988	-0.18(-0.60%)
Jul 03, 2023	29.14	29.71	28.87	29.41	96,334	+0.49(+1.69%)
Jun 30, 2023	28.78	29.24	28.27	28.92	382,066	+0.79(+2.82%)
Jun 29, 2023	28.52	28.91	28.00	28.13	306,094	-0.14(-0.48%)
Jun 28, 2023	27.77	28.58	27.25	28.27	637,499	+0.53(+1.90%)
Jun 27, 2023	26.65	27.82	26.36	27.74	505,387	+1.29(+4.88%)
Jun 26, 2023	26.44	26.88	26.22	26.45	290,012	-0.12(-0.44%)
Jun 23, 2023	26.53	26.67	26.01	26.56	449,248	+0.08(+0.30%)
Jun 22, 2023	26.43	27.18	26.03	26.49	673,856	+0.36(+1.39%)
Jun 21, 2023	27.33	27.33	26.02	26.12	722,782	-0.99(-3.64%)
Jun 20, 2023	27.70	28.16	26.62	27.11	512,814	-1.06(-3.75%)
Jun 16, 2023	29.60	29.60	27.76	28.17	2,848,485	-1.38(-4.67%)
Jun 15, 2023	28.87	29.67	28.28	29.55	354,602	+0.47(+1.61%)
Jun 14, 2023	29.54	29.81	28.87	29.08	315,568	-0.31(-1.07%)
Jun 13, 2023	29.84	29.90	29.06	29.39	268,821	-0.21(-0.69%)
Jun 12, 2023	29.17	29.62	28.90	29.60	216,044	+0.50(+1.71%)
Jun 09, 2023	29.71	30.34	29.02	29.10	512,935	-0.68(-2.30%)
Jun 08, 2023	29.99	30.25	29.64	29.78	189,106	-0.32(-1.07%)
Jun 07, 2023	30.24	30.75	29.90	30.11	456,336	-0.14(-0.45%)
Jun 06, 2023	29.65	30.35	29.41	30.24	456,623	+0.56(+1.88%)
Jun 05, 2023	30.00	30.52	29.66	29.69	622,367	-0.25(-0.85%)
Jun 02, 2023	30.79	30.79	29.54	29.94	389,549	-0.56(-1.83%)