Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvei Corp (NQ: NVEI )

32.12 -0.08 (-0.26%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.