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

Nuvei Corp (NQ: NVEI )

32.26 +0.04 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 57.74 60.50 54.72 54.87 304,857 -3.41(-5.84%)
Apr 28, 2022 55.93 58.86 54.81 58.28 239,188 +3.79(+6.95%)
Apr 27, 2022 56.48 58.08 54.39 54.49 381,351 -1.64(-2.92%)
Apr 26, 2022 59.12 59.41 55.96 56.13 272,856 -3.52(-5.91%)
Apr 25, 2022 56.58 60.10 55.26 59.65 310,484 +2.61(+4.58%)
Apr 22, 2022 60.56 61.37 57.02 57.04 293,360 -3.79(-6.23%)
Apr 21, 2022 65.57 66.41 60.35 60.83 245,241 -3.47(-5.40%)
Apr 20, 2022 68.42 68.42 64.29 64.31 210,252 -3.10(-4.60%)
Apr 19, 2022 64.09 68.07 63.73 67.41 169,615 +2.89(+4.47%)
Apr 18, 2022 64.54 65.78 63.39 64.52 123,711 -0.52(-0.80%)
Apr 14, 2022 66.56 67.31 64.44 65.04 228,876 -1.17(-1.76%)
Apr 13, 2022 63.90 67.15 63.90 66.21 226,226 +2.14(+3.34%)
Apr 12, 2022 65.47 67.55 63.43 64.07 173,665 -0.44(-0.68%)
Apr 11, 2022 65.27 66.69 63.70 64.51 195,862 -2.13(-3.20%)
Apr 08, 2022 67.41 67.58 64.34 66.64 209,706 -0.68(-1.01%)
Apr 07, 2022 69.58 70.37 66.78 67.32 313,889 -2.71(-3.87%)
Apr 06, 2022 72.41 72.90 67.55 70.03 269,458 -3.99(-5.40%)
Apr 05, 2022 76.12 76.35 73.58 74.02 263,395 -1.94(-2.56%)
Apr 04, 2022 75.29 77.66 74.96 75.97 148,117 +1.63(+2.19%)
Apr 01, 2022 74.29 77.07 72.93 74.34 218,472 +0.34(+0.46%)
Mar 31, 2022 74.82 75.97 73.95 73.99 306,809 -0.66(-0.88%)
Mar 30, 2022 72.88 76.32 72.13 74.65 434,564 +1.15(+1.56%)
Mar 29, 2022 71.93 73.95 70.35 73.50 356,646 +4.05(+5.84%)
Mar 28, 2022 69.87 72.23 68.77 69.45 309,001 -0.81(-1.16%)
Mar 25, 2022 72.62 72.63 69.44 70.26 167,527 -1.81(-2.51%)
Mar 24, 2022 69.67 72.49 69.52 72.07 326,179 +2.92(+4.22%)
Mar 23, 2022 72.49 73.11 69.15 69.15 282,363 -4.34(-5.90%)
Mar 22, 2022 69.84 73.57 69.44 73.49 411,973 +3.97(+5.72%)
Mar 21, 2022 70.05 72.05 67.91 69.52 434,754 -0.80(-1.14%)
Mar 18, 2022 65.07 71.19 64.20 70.32 809,906 +4.56(+6.94%)
Mar 17, 2022 60.99 66.50 60.68 65.76 652,374 +3.45(+5.55%)
Mar 16, 2022 57.80 63.10 57.54 62.30 748,184 +6.12(+10.90%)
Mar 15, 2022 51.82 56.26 51.55 56.18 612,355 +4.22(+8.12%)
Mar 14, 2022 53.99 55.60 51.95 51.96 477,515 -2.37(-4.35%)
Mar 11, 2022 57.38 57.68 53.91 54.32 263,001 -1.37(-2.47%)
Mar 10, 2022 54.76 56.55 53.36 55.70 483,273 -0.25(-0.44%)
Mar 09, 2022 50.05 56.09 49.68 55.94 843,831 +7.11(+14.55%)
Mar 08, 2022 44.03 50.22 43.20 48.84 954,750 +5.51(+12.71%)
Mar 07, 2022 47.04 47.60 43.00 43.33 347,818 -3.31(-7.09%)
Mar 04, 2022 48.71 49.28 45.78 46.64 296,391 -2.61(-5.30%)
Mar 03, 2022 50.93 50.93 48.58 49.25 403,861 -1.49(-2.94%)
Mar 02, 2022 50.99 51.73 49.91 50.74 145,911 +0.27(+0.52%)
Mar 01, 2022 53.28 54.06 50.16 50.48 231,758 -2.81(-5.27%)
Feb 28, 2022 52.09 55.15 51.87 53.28 507,811 +1.22(+2.34%)
Feb 25, 2022 51.89 52.12 50.76 52.07 358,867 +0.39(+0.76%)
Feb 24, 2022 48.36 51.70 47.47 51.67 807,470 +1.22(+2.41%)
Feb 23, 2022 53.05 54.52 50.19 50.46 406,996 -1.69(-3.24%)
Feb 22, 2022 52.16 53.29 50.43 52.15 377,640 -0.02(-0.04%)
Feb 18, 2022 52.16 0 -3.08(-5.58%)
Feb 17, 2022 60.60 61.36 55.14 55.25 468,612 -6.14(-10.01%)
Feb 16, 2022 62.16 62.68 61.03 61.39 162,856 -1.59(-2.52%)
Feb 15, 2022 62.36 63.10 60.95 62.98 267,517 +2.23(+3.67%)
Feb 14, 2022 60.80 62.01 59.92 60.75 255,989 -0.38(-0.63%)
Feb 11, 2022 63.55 64.57 60.64 61.14 291,953 -2.52(-3.96%)
Feb 10, 2022 60.03 65.83 60.03 63.66 484,057 +1.45(+2.34%)
Feb 09, 2022 61.48 62.85 60.07 62.20 301,932 +2.91(+4.90%)
Feb 08, 2022 58.61 59.40 57.51 59.30 124,699 +0.13(+0.22%)
Feb 07, 2022 57.01 59.71 56.61 59.17 149,430 +2.16(+3.79%)
Feb 04, 2022 56.52 57.34 55.10 57.01 340,093 +0.55(+0.97%)
Feb 03, 2022 57.65 56.46 435,801 -3.55(-5.92%)
Feb 02, 2022 63.68 63.68 58.03 60.02 460,418 -3.27(-5.16%)
Feb 01, 2022 60.41 63.43 60.15 63.28 261,676 +3.42(+5.70%)
Jan 31, 2022 56.53 59.87 401,894 +3.33(+5.88%)
Jan 28, 2022 53.86 56.54 52.66 56.54 401,209 +2.85(+5.30%)
Jan 27, 2022 57.12 58.02 53.65 53.70 576,841 -2.28(-4.07%)
Jan 26, 2022 59.75 59.91 55.33 55.97 577,409 -1.56(-2.71%)
Jan 25, 2022 55.74 58.79 55.74 57.53 299,550 -0.56(-0.96%)
Jan 24, 2022 55.73 58.39 51.62 58.09 653,511 -0.22(-0.37%)
Jan 21, 2022 60.36 61.30 58.09 58.31 538,882 -3.45(-5.59%)
Jan 20, 2022 61.90 64.27 61.56 61.76 332,579 +0.66(+1.08%)
Jan 19, 2022 61.83 63.20 60.86 61.11 281,606 -0.23(-0.37%)
Jan 18, 2022 63.30 63.30 60.77 61.33 498,727 -4.07(-6.23%)
Jan 14, 2022 65.40 0 -0.78(-1.17%)
Jan 13, 2022 66.65 67.54 65.44 66.18 466,462 -0.47(-0.71%)
Jan 12, 2022 68.67 70.39 65.82 66.65 468,171 -0.94(-1.39%)
Jan 11, 2022 62.18 68.20 62.13 67.59 682,743 +6.20(+10.10%)
Jan 10, 2022 61.34 61.72 57.29 61.39 432,272 -0.83(-1.34%)
Jan 07, 2022 60.48 62.41 59.85 62.22 386,813 +1.75(+2.89%)
Jan 06, 2022 60.43 62.81 59.26 60.48 427,831 -0.52(-0.85%)
Jan 05, 2022 62.33 63.11 60.40 61.00 492,410 -1.64(-2.62%)
Jan 04, 2022 64.12 64.12 60.47 62.64 499,995 -1.48(-2.31%)
Jan 03, 2022 64.42 64.77 61.07 64.12 179,619 +0.34(+0.54%)
Dec 31, 2021 65.33 65.86 63.64 63.78 205,803 -1.76(-2.68%)
Dec 30, 2021 63.10 66.90 62.73 65.53 378,519 +2.39(+3.78%)
Dec 29, 2021 62.55 64.98 62.51 63.15 422,534 +0.27(+0.42%)
Dec 28, 2021 63.51 63.67 62.51 62.88 207,335 -0.51(-0.81%)
Dec 27, 2021 63.46 63.46 61.39 63.39 204,209 +0.93(+1.49%)
Dec 23, 2021 60.97 62.96 58.40 62.46 497,819 +1.99(+3.29%)
Dec 22, 2021 59.41 61.29 57.25 60.47 679,514 +1.24(+2.09%)
Dec 21, 2021 51.23 59.35 51.23 59.23 926,942 +8.50(+16.75%)
Dec 20, 2021 52.02 52.79 49.54 50.73 526,089 -3.07(-5.71%)
Dec 17, 2021 48.60 54.85 47.85 53.80 1,313,195 +4.96(+10.15%)
Dec 16, 2021 52.09 52.95 47.90 48.85 665,802 -1.79(-3.53%)
Dec 15, 2021 51.69 52.01 47.65 50.63 1,802,445 -1.26(-2.42%)
Dec 14, 2021 56.92 58.18 51.71 51.89 1,451,072 -5.35(-9.35%)
Dec 13, 2021 58.55 63.88 57.03 57.24 1,326,924 -1.27(-2.16%)
Dec 10, 2021 61.01 62.39 57.14 58.50 1,192,043 -1.13(-1.89%)
Dec 09, 2021 60.95 65.39 57.48 59.63 4,083,294 +2.01(+3.49%)
Dec 08, 2021 76.45 77.00 42.30 57.62 18,394,024 -37.92(-39.69%)
Dec 07, 2021 94.42 97.79 93.31 95.55 782,909 +4.24(+4.64%)
Dec 06, 2021 87.50 92.21 85.71 91.31 208,616 +3.46(+3.94%)
Dec 03, 2021 94.59 94.73 85.09 87.84 475,560 -6.89(-7.27%)
Dec 02, 2021 88.97 95.47 87.78 94.73 278,965 +5.41(+6.05%)
Dec 01, 2021 97.60 99.15 88.64 89.32 355,703 -7.41(-7.66%)
Nov 30, 2021 94.80 96.91 92.48 96.73 246,923 +2.23(+2.36%)
Nov 29, 2021 93.47 95.19 91.79 94.50 117,211 +1.21(+1.29%)
Nov 26, 2021 91.99 94.54 90.01 93.30 82,385 -0.80(-0.86%)
Nov 24, 2021 89.51 94.29 88.88 94.10 193,629 +3.96(+4.39%)
Nov 23, 2021 92.01 94.76 88.62 90.15 337,257 -3.49(-3.73%)
Nov 22, 2021 97.09 99.80 90.96 93.64 245,271 -3.97(-4.07%)
Nov 19, 2021 97.82 100.91 95.51 97.62 225,880 -0.46(-0.47%)
Nov 18, 2021 108.71 98.77 97.53 98.08 286,796 -9.21(-8.58%)
Nov 17, 2021 110.36 110.36 106.21 107.28 138,409 -3.08(-2.79%)
Nov 16, 2021 107.46 111.69 107.46 110.36 132,416 +2.70(+2.51%)
Nov 15, 2021 105.50 107.96 105.14 107.67 92,032 +2.65(+2.52%)
Nov 12, 2021 104.95 106.53 101.99 105.02 154,533 +0.96(+0.92%)
Nov 11, 2021 107.56 107.56 103.83 104.05 107,491 -2.68(-2.51%)
Nov 10, 2021 110.78 105.89 106.73 186,910 -3.35(-3.04%)
Nov 09, 2021 118.86 120.72 104.92 110.08 402,302 -4.10(-3.59%)
Nov 08, 2021 109.57 114.18 109.29 114.18 269,343 +6.26(+5.80%)
Nov 05, 2021 108.02 108.74 104.05 107.92 262,191 +1.71(+1.61%)
Nov 04, 2021 114.05 114.64 105.56 106.21 421,552 -8.63(-7.51%)
Nov 03, 2021 115.60 118.91 113.07 114.84 218,019 -2.10(-1.80%)
Nov 02, 2021 120.47 122.24 116.90 116.94 86,300 -3.53(-2.93%)
Nov 01, 2021 118.76 123.21 118.65 120.47 90,711 +2.29(+1.93%)
Oct 29, 2021 121.69 117.50 118.19 240,797 -5.46(-4.41%)
Oct 28, 2021 123.17 123.88 121.25 123.64 225,845 +0.03(+0.02%)
Oct 27, 2021 127.95 128.02 123.51 123.61 270,879 -5.75(-4.45%)
Oct 26, 2021 125.51 129.37 213,402 +3.05(+2.42%)
Oct 25, 2021 126.12 127.82 126.31 67,463 +0.39(+0.31%)
Oct 22, 2021 126.37 126.37 122.94 125.92 67,423 -1.70(-1.33%)
Oct 21, 2021 124.12 130.44 123.81 127.62 122,431 +3.51(+2.83%)
Oct 20, 2021 123.66 125.72 123.02 124.11 135,394 +0.27(+0.22%)
Oct 19, 2021 122.88 125.55 120.82 123.83 122,901 +2.15(+1.77%)
Oct 18, 2021 123.40 124.69 120.85 121.68 94,657 -1.97(-1.59%)
Oct 15, 2021 124.67 126.25 123.19 123.65 61,280 -0.07(-0.06%)
Oct 14, 2021 124.76 126.49 123.06 123.72 71,675 +0.15(+0.12%)
Oct 13, 2021 122.65 125.96 121.37 123.58 48,768 -0.74(-0.59%)
Oct 12, 2021 127.51 129.97 120.66 124.31 133,780 -3.87(-3.02%)
Oct 11, 2021 128.82 133.48 127.31 128.18 44,435 -1.73(-1.33%)
Oct 08, 2021 136.31 136.31 128.42 129.91 104,261 -4.56(-3.39%)
Oct 07, 2021 127.31 137.63 127.22 134.47 353,910 +7.08(+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.