Canada markets open in 1 hour 42 minutes

Nuvei Corporation (NVEI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.19+0.05 (+0.16%)
At close: 04:00PM EDT
32.00 -0.19 (-0.59%)
After hours: 07:47PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202432.1332.3132.0032.1932.192,089,000
Apr 30, 202432.2432.2632.0632.1432.14919,000
Apr 29, 202432.2932.3932.2032.3032.30574,400
Apr 26, 202432.1532.3032.1532.2832.28577,900
Apr 25, 202432.0832.2532.0432.2432.24754,500
Apr 24, 202432.1032.2932.0432.1432.141,045,600
Apr 23, 202432.1532.1632.0332.0832.08826,400
Apr 22, 202432.0832.1432.0232.1032.10678,400
Apr 19, 202432.0632.1431.9932.0732.07876,000
Apr 18, 202432.1332.1332.0032.0632.06869,700
Apr 17, 202432.1232.2331.9932.0632.062,043,500
Apr 16, 202432.1132.3332.0532.0932.092,182,900
Apr 15, 202432.2732.3332.1032.1532.152,218,400
Apr 12, 202432.3232.4032.1632.2532.251,861,500
Apr 11, 202432.3532.4832.2732.3532.351,247,900
Apr 10, 202432.1532.4332.1332.3632.361,466,800
Apr 09, 202432.2532.4032.2032.3532.351,168,400
Apr 08, 202432.2032.3532.1232.2832.281,265,500
Apr 05, 202432.0732.2132.0032.1732.172,261,300
Apr 04, 202432.2632.3031.9332.0732.073,919,000
Apr 03, 202432.2532.4232.2032.2132.215,457,000
Apr 02, 202432.2832.3932.2432.2632.2610,119,300
Apr 01, 202433.3033.7832.0132.4132.419,845,700
Mar 28, 202431.3131.6930.3431.6231.62859,200
Mar 27, 202430.8332.0030.6531.3131.311,571,100
Mar 26, 202428.8632.5828.6630.8530.853,484,900
Mar 25, 202429.0829.2328.4328.7928.79739,000
Mar 22, 202428.8029.3828.5129.1329.13989,700
Mar 21, 202428.9029.2128.1628.9028.901,254,600
Mar 20, 202428.4528.7227.6828.7028.701,190,900
Mar 19, 202428.3928.8427.7428.4328.431,347,100
Mar 18, 202427.2829.2926.6728.6828.684,906,000
Mar 18, 20240.1 Dividend
Mar 15, 202422.2922.5621.7121.7621.66650,100
Mar 14, 202423.0023.0822.1722.4322.33494,900
Mar 13, 202422.8323.6722.8323.0022.89369,200
Mar 12, 202423.3623.5222.7123.0122.90508,700
Mar 11, 202423.4623.5523.1923.2123.10296,900
Mar 08, 202424.3724.5623.2923.3023.19850,600
Mar 07, 202423.0024.0922.9123.7823.67957,400
Mar 06, 202423.5025.9722.3122.7922.691,715,200
Mar 05, 202425.7525.8724.9925.2725.15646,800
Mar 04, 202426.5026.7525.5425.6825.56532,200
Mar 01, 202426.5226.8926.2826.4426.32351,400
Feb 29, 202426.4026.5326.0026.4426.32245,600
Feb 28, 202425.4126.6125.1826.0725.95418,200
Feb 27, 202424.6525.8224.5325.6925.57321,100
Feb 26, 202425.4625.6624.5224.6924.58328,500
Feb 23, 202424.2825.7323.9525.4625.34560,600
Feb 22, 202423.7724.1523.7423.9523.84258,200
Feb 21, 202424.2524.2522.9323.3523.24334,100
Feb 20, 202424.8825.1024.1124.2624.15324,200
Feb 16, 202426.2626.9924.8325.0124.90864,100
Feb 15, 202426.1326.7825.9426.6526.53197,800
Feb 14, 202425.8126.2525.4425.9725.85133,300
Feb 13, 202425.4325.7624.4225.3625.24409,500
Feb 12, 202426.6427.3526.0626.6126.49239,600
Feb 09, 202426.4626.8826.0026.8126.69304,500
Feb 08, 202425.8326.5325.2426.0225.90597,600
Feb 07, 202425.1026.1224.8525.9925.87581,500
Feb 06, 202424.7425.2124.6024.9124.80163,300
Feb 05, 202423.7224.8323.5424.7224.61431,200
Feb 02, 202424.3924.4623.8424.0423.93524,100
Feb 01, 202424.4425.0023.9724.7024.59313,500
Jan 31, 202424.6525.3124.2424.2924.18344,700
Jan 30, 202425.3925.4424.3624.7624.65478,600
Jan 29, 202424.6425.4924.3525.4725.35230,400
Jan 26, 202424.8025.3724.6024.7124.60332,100
Jan 25, 202424.5024.7223.7324.5024.39293,500
Jan 24, 202424.9825.4524.3924.5024.39524,200
Jan 23, 202423.0324.7223.0024.4424.33562,800
Jan 22, 202423.1323.4922.6222.9122.80344,100
Jan 19, 202422.5923.1921.9322.7822.68268,500
Jan 18, 202423.0623.1922.2022.3722.27148,400
Jan 17, 202423.0123.0121.7022.6422.54461,900
Jan 16, 202423.6323.7823.1723.3623.25276,500
Jan 12, 202424.8624.9623.7123.9723.86224,700
Jan 11, 202425.0025.0024.0024.6424.53252,100
Jan 10, 202424.4925.0324.2724.7824.67285,600
Jan 09, 202425.1925.3724.5324.6324.52349,400
Jan 08, 202424.6925.7524.5725.7525.63424,900
Jan 05, 202424.2525.3224.2524.6724.56447,300
Jan 04, 202423.7825.0723.7724.9124.80658,700
Jan 03, 202423.7824.3823.4024.0823.97695,200
Jan 02, 202425.9025.9124.5124.7024.59790,400
Dec 29, 202326.7026.9225.9426.2626.14353,200
Dec 28, 202326.7727.3826.7526.7926.67361,300
Dec 27, 202326.7327.0026.4626.9226.80337,700
Dec 26, 202326.4526.6426.0626.3026.18277,000
Dec 22, 202326.3726.4325.7626.1826.06331,000
Dec 21, 202326.2726.5025.8626.3026.18470,100
Dec 20, 202326.0126.7925.4125.5425.42854,600
Dec 19, 202324.5925.5024.3725.4925.37601,100
Dec 18, 202323.8424.5323.4224.4724.36332,200
Dec 15, 202324.2924.5623.7723.8323.72520,900
Dec 14, 202323.6324.7523.6324.3024.19496,700
Dec 13, 202322.9123.5022.0423.3823.27481,800
Dec 12, 202323.3023.5522.7022.9122.80312,300
Dec 11, 202323.6223.7722.8123.3023.19416,100
Dec 08, 202322.2723.8821.9223.7823.67688,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...