Nuvei Corp (NQ: NVEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	32.20	32.24	32.16	32.17	1,428,620	-0.05(-0.16%)
May 20, 2024	32.20	32.25	32.19	32.22	720,167	+0.06(+0.19%)
May 17, 2024	32.13	32.26	32.07	32.16	2,088,561	+0.14(+0.44%)
May 16, 2024	32.09	32.19	31.80	32.02	7,936,868	-0.08(-0.25%)
May 15, 2024	32.09	32.13	32.05	32.10	1,009,373	+0.05(+0.16%)
May 14, 2024	32.03	32.10	32.02	32.05	1,205,947	+0.03(+0.09%)
May 13, 2024	32.04	32.10	31.97	32.02	1,205,856	-0.01(-0.03%)
May 10, 2024	32.06	32.10	31.98	32.03	1,456,219	-0.03(-0.09%)
May 09, 2024	32.22	32.25	32.05	32.06	1,033,914	-0.22(-0.68%)
May 08, 2024	32.17	32.29	32.05	32.28	975,039	+0.13(+0.40%)
May 07, 2024	32.18	32.27	32.14	32.15	1,046,280	-0.09(-0.28%)
May 06, 2024	32.12	32.30	32.10	32.24	823,966	+0.10(+0.31%)
May 03, 2024	32.14	32.20	32.08	32.14	776,736	+0.01(+0.03%)
May 02, 2024	32.05	32.15	32.04	32.13	901,267	+0.14(+0.44%)
May 01, 2024	31.93	32.10	31.80	31.99	2,102,028	+0.05(+0.16%)
Apr 30, 2024	32.04	32.07	31.86	31.94	924,751	-0.16(-0.50%)
Apr 29, 2024	32.09	32.19	32.00	32.10	577,931	+0.02(+0.06%)
Apr 26, 2024	31.95	32.10	31.95	32.08	581,462	+0.04(+0.12%)
Apr 25, 2024	31.88	32.05	31.84	32.04	759,172	+0.10(+0.31%)
Apr 24, 2024	31.90	32.09	31.85	31.94	1,052,141	+0.06(+0.19%)
Apr 23, 2024	31.95	31.96	31.83	31.88	831,572	-0.02(-0.06%)
Apr 22, 2024	31.88	31.94	31.82	31.90	682,590	+0.03(+0.09%)
Apr 19, 2024	31.86	31.94	31.79	31.87	887,600	+0.01(+0.03%)
Apr 18, 2024	31.93	31.93	31.80	31.86	875,135	+0.00(+0.00%)
Apr 17, 2024	31.92	32.03	31.79	31.86	2,056,201	-0.03(-0.09%)
Apr 16, 2024	31.91	32.13	31.85	31.89	2,196,629	-0.06(-0.19%)
Apr 15, 2024	32.07	32.13	31.90	31.95	2,232,414	-0.10(-0.31%)
Apr 12, 2024	32.12	32.20	31.96	32.05	1,873,072	-0.10(-0.31%)
Apr 11, 2024	32.15	32.28	32.07	32.15	1,255,664	-0.01(-0.03%)
Apr 10, 2024	31.95	32.23	31.93	32.16	1,475,928	+0.01(+0.03%)
Apr 09, 2024	32.05	32.20	32.00	32.15	1,175,683	+0.07(+0.22%)
Apr 08, 2024	32.00	32.15	31.92	32.08	1,273,376	+0.11(+0.34%)
Apr 05, 2024	31.87	32.01	31.80	31.97	2,275,367	+0.10(+0.31%)
Apr 04, 2024	32.06	32.10	31.73	31.87	3,943,425	-0.14(-0.43%)
Apr 03, 2024	32.05	32.22	32.00	32.01	5,490,560	-0.05(-0.16%)
Apr 02, 2024	32.08	32.19	32.04	32.06	10,182,409	-0.15(-0.46%)
Apr 01, 2024	33.09	33.57	31.81	32.21	10,127,962	+0.79(+2.50%)
Mar 28, 2024	31.12	31.49	31.16	31.42	864,578	+0.31(+0.99%)
Mar 27, 2024	30.64	31.80	30.46	31.12	1,580,893	+0.46(+1.49%)
Mar 26, 2024	28.68	32.38	28.48	30.66	3,506,645	+2.05(+7.16%)
Mar 25, 2024	28.90	29.05	28.25	28.61	743,634	-0.34(-1.17%)
Mar 22, 2024	28.62	29.20	28.33	28.95	995,900	+0.23(+0.80%)
Mar 21, 2024	28.72	29.03	28.72	28.72	1,262,112	+0.20(+0.70%)
Mar 20, 2024	28.27	28.53	27.51	28.52	1,198,491	+0.27(+0.95%)
Mar 19, 2024	28.21	28.66	27.57	28.25	1,355,460	-0.25(-0.87%)
Mar 18, 2024	27.11	29.11	26.50	28.50	4,935,797	+6.98(+32.41%)
Mar 15, 2024	22.05	22.32	21.48	21.53	657,121	-0.66(-2.99%)
Mar 14, 2024	22.75	22.83	21.93	22.19	500,310	-0.56(-2.48%)
Mar 13, 2024	22.58	23.41	22.58	22.75	373,182	-0.01(-0.04%)
Mar 12, 2024	23.11	23.27	22.47	22.76	514,221	-0.20(-0.86%)
Mar 11, 2024	23.21	23.29	22.94	22.96	306,614	-0.09(-0.39%)
Mar 08, 2024	24.11	24.30	23.04	23.05	859,895	-0.47(-2.02%)
Mar 07, 2024	22.75	23.83	22.66	23.52	967,849	+0.98(+4.34%)
Mar 06, 2024	23.25	25.69	22.07	22.54	1,733,925	-2.45(-9.81%)
Mar 05, 2024	25.47	25.59	24.72	25.00	650,170	-0.41(-1.60%)
Mar 04, 2024	26.21	26.46	25.27	25.40	536,696	-0.75(-2.87%)
Mar 01, 2024	26.23	26.60	26.00	26.16	355,208	+0.00(+0.00%)
Feb 29, 2024	26.12	26.24	25.72	26.16	248,313	+0.37(+1.42%)
Feb 28, 2024	25.14	26.32	24.91	25.79	422,731	+0.38(+1.48%)
Feb 27, 2024	24.38	25.54	24.27	25.41	324,573	+0.99(+4.05%)
Feb 26, 2024	25.19	25.38	24.26	24.42	329,287	-0.76(-3.02%)
Feb 23, 2024	24.02	25.45	23.69	25.19	566,873	+1.49(+6.30%)
Feb 22, 2024	23.51	23.89	23.48	23.69	260,964	+0.59(+2.57%)
Feb 21, 2024	23.99	23.99	22.68	23.10	337,735	-0.90(-3.75%)
Feb 20, 2024	24.61	24.83	23.85	24.00	327,743	-0.74(-3.00%)
Feb 16, 2024	25.98	26.70	24.56	24.74	873,542	-1.62(-6.15%)
Feb 15, 2024	25.85	26.49	25.66	26.36	199,973	+0.67(+2.62%)
Feb 14, 2024	25.53	25.97	25.17	25.69	134,717	+0.60(+2.41%)
Feb 13, 2024	25.16	25.49	24.16	25.09	413,922	-1.24(-4.70%)
Feb 12, 2024	26.35	27.06	25.78	26.32	242,184	-0.20(-0.75%)
Feb 09, 2024	26.18	26.59	25.72	26.52	307,786	+0.78(+3.04%)
Feb 08, 2024	25.55	26.24	24.97	25.74	604,095	+0.03(+0.12%)
Feb 07, 2024	24.83	25.84	24.58	25.71	587,869	+1.07(+4.34%)
Feb 06, 2024	24.47	24.94	24.34	24.64	165,061	+0.19(+0.77%)
Feb 05, 2024	23.46	24.56	23.29	24.45	435,854	+0.67(+2.83%)
Feb 02, 2024	24.13	24.20	23.58	23.78	529,807	-0.65(-2.67%)
Feb 01, 2024	24.18	24.73	23.71	24.43	316,908	+0.41(+1.69%)
Jan 31, 2024	24.38	25.04	23.98	24.03	348,408	-0.46(-1.90%)
Jan 30, 2024	25.12	25.17	24.10	24.49	483,791	-0.70(-2.79%)
Jan 29, 2024	24.37	25.21	24.09	25.20	232,915	+0.75(+3.08%)
Jan 26, 2024	24.53	25.10	24.34	24.44	335,707	+0.21(+0.86%)
Jan 25, 2024	24.24	24.45	23.47	24.24	296,432	+0.00(+0.00%)
Jan 24, 2024	24.71	25.18	24.13	24.24	528,962	+0.06(+0.25%)
Jan 23, 2024	22.78	24.45	22.75	24.18	568,930	+1.51(+6.68%)
Jan 22, 2024	22.88	23.24	22.38	22.66	347,846	+0.13(+0.57%)
Jan 19, 2024	22.35	22.94	21.69	22.53	271,390	+0.41(+1.83%)
Jan 18, 2024	22.81	22.94	21.96	22.13	150,042	-0.27(-1.19%)
Jan 17, 2024	22.76	22.76	21.47	22.40	466,923	-0.71(-3.08%)
Jan 16, 2024	23.38	23.52	22.92	23.11	279,489	-0.60(-2.55%)
Jan 12, 2024	24.59	24.69	23.45	23.71	227,119	-0.66(-2.72%)
Jan 11, 2024	24.73	24.73	23.74	24.37	254,883	-0.14(-0.56%)
Jan 10, 2024	24.23	24.76	24.01	24.51	288,692	+0.15(+0.61%)
Jan 09, 2024	24.92	25.09	24.27	24.36	353,204	-1.11(-4.35%)
Jan 08, 2024	24.42	25.47	24.31	25.47	429,499	+1.07(+4.38%)
Jan 05, 2024	23.99	25.05	23.99	24.40	452,161	-0.24(-0.96%)
Jan 04, 2024	23.52	24.80	23.51	24.64	665,880	+0.82(+3.45%)
Jan 03, 2024	23.52	24.12	23.15	23.82	702,752	-0.61(-2.51%)
Jan 02, 2024	25.62	25.63	24.25	24.43	799,018	-1.54(-5.94%)
Dec 29, 2023	26.41	26.63	25.66	25.98	357,070	-0.52(-1.98%)
Dec 28, 2023	26.48	27.09	26.46	26.50	365,196	-0.13(-0.48%)
Dec 27, 2023	26.44	26.71	26.18	26.63	341,377	+0.61(+2.36%)
Dec 26, 2023	26.17	26.35	25.78	26.02	280,036	+0.12(+0.46%)
Dec 22, 2023	26.09	26.15	25.48	25.90	334,565	-0.12(-0.46%)
Dec 21, 2023	25.99	26.21	25.58	26.02	475,241	+0.75(+2.98%)
Dec 20, 2023	25.73	26.50	25.14	25.27	863,943	+0.05(+0.20%)
Dec 19, 2023	24.33	25.23	24.11	25.22	607,604	+1.01(+4.17%)
Dec 18, 2023	23.58	24.27	23.17	24.21	335,769	+0.63(+2.69%)
Dec 15, 2023	24.03	24.30	23.51	23.57	555,997	-0.46(-1.93%)
Dec 14, 2023	23.38	24.48	23.38	24.04	502,090	+0.91(+3.93%)
Dec 13, 2023	22.66	23.25	21.80	23.13	487,060	+0.46(+2.05%)
Dec 12, 2023	23.05	23.30	22.46	22.66	315,185	-0.39(-1.67%)
Dec 11, 2023	23.37	23.51	22.56	23.05	420,647	-0.47(-2.02%)
Dec 08, 2023	22.03	23.62	21.68	23.52	695,446	+1.24(+5.55%)
Dec 07, 2023	23.45	23.45	22.14	22.29	378,250	-0.86(-3.72%)
Dec 06, 2023	22.88	23.43	22.38	23.15	583,172	+0.57(+2.54%)
Dec 05, 2023	22.06	23.01	21.90	22.57	826,262	+0.39(+1.74%)
Dec 04, 2023	21.61	22.26	21.16	22.19	647,417	+1.23(+5.85%)
Dec 01, 2023	20.41	21.13	19.84	20.96	305,971	+0.65(+3.21%)
Nov 30, 2023	20.28	20.63	19.81	20.31	701,234	-0.10(-0.48%)
Nov 29, 2023	20.40	20.79	20.33	20.41	290,143	+0.09(+0.44%)
Nov 28, 2023	19.95	20.65	19.95	20.32	405,241	-0.16(-0.77%)
Nov 27, 2023	19.55	20.56	19.44	20.48	367,512	+0.79(+4.02%)
Nov 24, 2023	19.18	19.84	19.16	19.69	87,121	+0.37(+1.89%)
Nov 22, 2023	19.33	19.53	18.97	19.32	427,661	+0.25(+1.30%)
Nov 21, 2023	19.40	19.40	18.86	19.07	226,131	-0.45(-2.28%)
Nov 20, 2023	19.16	19.58	19.13	19.52	469,693	+0.11(+0.56%)
Nov 17, 2023	19.60	19.73	19.14	19.41	313,928	+0.11(+0.56%)
Nov 16, 2023	19.68	19.86	19.20	19.30	331,192	-0.46(-2.34%)
Nov 15, 2023	19.46	20.63	19.28	19.76	869,819	+0.28(+1.41%)
Nov 14, 2023	19.06	19.78	19.06	19.49	579,424	+0.94(+5.10%)
Nov 13, 2023	17.96	18.86	17.88	18.54	526,458	+0.28(+1.51%)
Nov 10, 2023	18.39	18.51	17.57	18.27	598,256	-0.16(-0.85%)
Nov 09, 2023	18.29	19.21	17.81	18.42	865,627	-0.14(-0.74%)
Nov 08, 2023	17.49	19.07	17.22	18.56	2,776,490	+3.06(+19.75%)
Nov 07, 2023	14.85	15.74	14.70	15.50	633,167	+0.44(+2.94%)
Nov 06, 2023	15.26	15.45	14.82	15.06	374,077	-0.05(-0.33%)
Nov 03, 2023	15.09	15.54	14.91	15.11	661,010	+0.39(+2.68%)
Nov 02, 2023	14.68	14.89	14.04	14.71	632,205	+1.04(+7.63%)
Nov 01, 2023	13.75	13.77	13.38	13.67	251,032	+0.00(+0.00%)
Oct 31, 2023	13.37	13.81	13.23	13.67	544,635	+0.31(+2.28%)
Oct 30, 2023	13.40	13.68	13.26	13.37	241,845	+0.05(+0.37%)
Oct 27, 2023	13.67	13.80	13.11	13.32	572,951	-0.33(-2.45%)
Oct 26, 2023	13.77	13.94	13.37	13.65	862,163	-0.13(-0.96%)
Oct 25, 2023	14.81	15.00	13.64	13.78	1,274,849	-1.60(-10.40%)
Oct 24, 2023	15.26	16.13	15.25	15.38	360,423	+0.15(+0.97%)
Oct 23, 2023	14.88	15.43	14.81	15.24	418,985	+0.23(+1.51%)
Oct 20, 2023	15.25	15.50	14.90	15.01	513,050	-0.23(-1.49%)
Oct 19, 2023	15.26	15.43	14.98	15.24	330,815	+0.05(+0.32%)
Oct 18, 2023	15.49	15.49	14.95	15.19	476,686	-0.46(-2.96%)
Oct 17, 2023	15.26	15.92	15.25	15.65	383,400	+0.24(+1.53%)
Oct 16, 2023	15.00	15.54	14.68	15.41	350,440	+0.53(+3.57%)
Oct 13, 2023	14.98	15.24	14.80	14.88	389,756	-0.03(-0.20%)
Oct 12, 2023	15.64	15.64	14.91	14.91	380,840	-0.66(-4.24%)
Oct 11, 2023	15.66	15.81	15.39	15.57	522,140	-0.16(-1.00%)
Oct 10, 2023	15.83	16.16	15.59	15.73	317,897	+0.00(+0.00%)
Oct 09, 2023	15.44	15.87	15.26	15.73	288,793	+0.26(+1.65%)
Oct 06, 2023	14.76	15.70	14.75	15.47	363,964	+0.51(+3.42%)
Oct 05, 2023	14.75	15.04	14.47	14.96	488,300	+0.19(+1.27%)
Oct 04, 2023	14.63	14.86	14.06	14.77	769,724	+0.34(+2.39%)
Oct 03, 2023	14.32	14.53	14.21	14.43	662,052	-0.11(-0.75%)
Oct 02, 2023	14.77	15.10	14.47	14.54	642,104	-0.23(-1.53%)
Sep 29, 2023	14.97	15.30	14.75	14.76	564,852	+0.12(+0.81%)
Sep 28, 2023	14.67	14.84	14.51	14.64	731,956	-0.13(-0.87%)
Sep 27, 2023	14.90	15.04	14.61	14.77	387,670	+0.02(+0.13%)
Sep 26, 2023	14.72	15.21	14.64	14.75	515,182	-0.16(-1.06%)
Sep 25, 2023	14.74	14.93	14.75	14.91	286,978	+0.17(+1.13%)
Sep 22, 2023	15.03	15.07	14.64	14.74	302,444	-0.03(-0.20%)
Sep 21, 2023	15.24	15.26	14.77	14.77	700,540	-0.65(-4.21%)
Sep 20, 2023	16.27	16.44	15.41	15.42	526,979	-0.79(-4.86%)
Sep 19, 2023	16.39	16.50	16.05	16.21	356,231	-0.30(-1.79%)
Sep 18, 2023	16.83	16.92	16.47	16.50	543,092	-0.56(-3.29%)
Sep 15, 2023	16.58	17.22	16.53	17.07	542,932	+0.40(+2.42%)
Sep 14, 2023	17.04	17.12	16.58	16.66	424,906	-0.18(-1.05%)
Sep 13, 2023	17.07	17.39	16.82	16.84	341,627	-0.38(-2.20%)
Sep 12, 2023	17.67	17.86	17.18	17.22	466,889	-0.61(-3.40%)
Sep 11, 2023	17.94	17.99	17.51	17.82	341,794	+0.11(+0.61%)
Sep 08, 2023	17.98	18.07	17.55	17.72	562,123	-0.29(-1.59%)
Sep 07, 2023	17.96	18.09	17.60	18.00	368,901	-0.21(-1.14%)
Sep 06, 2023	18.22	18.61	18.03	18.21	581,093	-0.01(-0.05%)
Sep 05, 2023	18.22	18.30	17.83	18.22	395,562	-0.06(-0.32%)
Sep 01, 2023	17.91	18.48	17.79	18.28	464,219	+0.49(+2.77%)
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%)