Australia markets open in 7 hours 33 minutes

Nuvei Corporation (NVEI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.15-0.01 (-0.02%)
As of 12:27PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202432.1232.3232.1232.1532.15622,101
15 Apr 202432.2732.3332.1032.1532.152,218,400
12 Apr 202432.3232.4032.1632.2532.251,861,500
11 Apr 202432.3532.4832.2732.3532.351,247,900
10 Apr 202432.1532.4332.1332.3632.361,466,800
09 Apr 202432.2532.4032.2032.3532.351,168,400
08 Apr 202432.2032.3532.1232.2832.281,265,500
05 Apr 202432.0732.2132.0032.1732.172,261,300
04 Apr 202432.2632.3031.9332.0732.073,919,000
03 Apr 202432.2532.4232.2032.2132.215,457,000
02 Apr 202432.2832.3932.2432.2632.2610,119,300
01 Apr 202433.3033.7832.0132.4132.419,845,700
28 Mar 202431.3131.6930.3431.6231.62859,200
27 Mar 202430.8332.0030.6531.3131.311,571,100
26 Mar 202428.8632.5828.6630.8530.853,484,900
25 Mar 202429.0829.2328.4328.7928.79739,000
22 Mar 202428.8029.3828.5129.1329.13989,700
21 Mar 202428.9029.2128.1628.9028.901,254,600
20 Mar 202428.4528.7227.6828.7028.701,190,900
19 Mar 202428.3928.8427.7428.4328.431,347,100
18 Mar 202427.2829.2926.6728.6828.684,906,000
18 Mar 20240.1 Dividend
15 Mar 202422.2922.5621.7121.7621.66650,100
14 Mar 202423.0023.0822.1722.4322.33494,900
13 Mar 202422.8323.6722.8323.0022.89369,200
12 Mar 202423.3623.5222.7123.0122.90508,700
11 Mar 202423.4623.5523.1923.2123.10296,900
08 Mar 202424.3724.5623.2923.3023.19850,600
07 Mar 202423.0024.0922.9123.7823.67957,400
06 Mar 202423.5025.9722.3122.7922.691,715,200
05 Mar 202425.7525.8724.9925.2725.15646,800
04 Mar 202426.5026.7525.5425.6825.56532,200
01 Mar 202426.5226.8926.2826.4426.32351,400
29 Feb 202426.4026.5326.0026.4426.32245,600
28 Feb 202425.4126.6125.1826.0725.95418,200
27 Feb 202424.6525.8224.5325.6925.57321,100
26 Feb 202425.4625.6624.5224.6924.58328,500
23 Feb 202424.2825.7323.9525.4625.34560,600
22 Feb 202423.7724.1523.7423.9523.84258,200
21 Feb 202424.2524.2522.9323.3523.24334,100
20 Feb 202424.8825.1024.1124.2624.15324,200
16 Feb 202426.2626.9924.8325.0124.90864,100
15 Feb 202426.1326.7825.9426.6526.53197,800
14 Feb 202425.8126.2525.4425.9725.85133,300
13 Feb 202425.4325.7624.4225.3625.24409,500
12 Feb 202426.6427.3526.0626.6126.49239,600
09 Feb 202426.4626.8826.0026.8126.69304,500
08 Feb 202425.8326.5325.2426.0225.90597,600
07 Feb 202425.1026.1224.8525.9925.87581,500
06 Feb 202424.7425.2124.6024.9124.80163,300
05 Feb 202423.7224.8323.5424.7224.61431,200
02 Feb 202424.3924.4623.8424.0423.93524,100
01 Feb 202424.4425.0023.9724.7024.59313,500
31 Jan 202424.6525.3124.2424.2924.18344,700
30 Jan 202425.3925.4424.3624.7624.65478,600
29 Jan 202424.6425.4924.3525.4725.35230,400
26 Jan 202424.8025.3724.6024.7124.60332,100
25 Jan 202424.5024.7223.7324.5024.39293,500
24 Jan 202424.9825.4524.3924.5024.39524,200
23 Jan 202423.0324.7223.0024.4424.33562,800
22 Jan 202423.1323.4922.6222.9122.80344,100
19 Jan 202422.5923.1921.9322.7822.68268,500
18 Jan 202423.0623.1922.2022.3722.27148,400
17 Jan 202423.0123.0121.7022.6422.54461,900
16 Jan 202423.6323.7823.1723.3623.25276,500
12 Jan 202424.8624.9623.7123.9723.86224,700
11 Jan 202425.0025.0024.0024.6424.53252,100
10 Jan 202424.4925.0324.2724.7824.67285,600
09 Jan 202425.1925.3724.5324.6324.52349,400
08 Jan 202424.6925.7524.5725.7525.63424,900
05 Jan 202424.2525.3224.2524.6724.56447,300
04 Jan 202423.7825.0723.7724.9124.80658,700
03 Jan 202423.7824.3823.4024.0823.97695,200
02 Jan 202425.9025.9124.5124.7024.59790,400
29 Dec 202326.7026.9225.9426.2626.14353,200
28 Dec 202326.7727.3826.7526.7926.67361,300
27 Dec 202326.7327.0026.4626.9226.80337,700
26 Dec 202326.4526.6426.0626.3026.18277,000
22 Dec 202326.3726.4325.7626.1826.06331,000
21 Dec 202326.2726.5025.8626.3026.18470,100
20 Dec 202326.0126.7925.4125.5425.42854,600
19 Dec 202324.5925.5024.3725.4925.37601,100
18 Dec 202323.8424.5323.4224.4724.36332,200
15 Dec 202324.2924.5623.7723.8323.72520,900
14 Dec 202323.6324.7523.6324.3024.19496,700
13 Dec 202322.9123.5022.0423.3823.27481,800
12 Dec 202323.3023.5522.7022.9122.80312,300
11 Dec 202323.6223.7722.8123.3023.19416,100
08 Dec 202322.2723.8821.9223.7823.67688,000
07 Dec 202323.7123.7122.3822.5322.43374,200
06 Dec 202323.1323.6822.6223.4023.29576,900
05 Dec 202322.3023.2622.1422.8222.72817,400
04 Dec 202321.8522.5021.3922.4322.33640,500
01 Dec 202320.6321.3620.0621.1921.09302,700
30 Nov 202320.5020.8520.0320.5320.44693,700
29 Nov 202320.6221.0220.5520.6320.54287,600
28 Nov 202320.1720.8720.1720.5420.45400,900
27 Nov 202319.7620.7819.6520.7020.60363,600
24 Nov 202319.3920.0619.3719.9019.8186,200
22 Nov 202319.5419.7419.1819.5319.44423,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...