Nuvei Corporation (NVEI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.35

+0.02

(+0.06%)

At close: 04:00PM EDT

33.31

-0.04

(-0.12%)

Pre-market:

08:58AM EDT

Time period:

03 Oct 2023 - 03 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2024	33.33	33.36	33.33	33.35	33.35	274,400
01 Oct 2024	33.33	33.37	33.31	33.33	33.33	610,600
30 Sept 2024	33.30	33.36	33.30	33.35	33.35	508,800
27 Sept 2024	33.37	33.37	33.31	33.34	33.34	392,700
26 Sept 2024	33.35	33.36	33.32	33.33	33.33	723,800
25 Sept 2024	33.28	33.35	33.28	33.35	33.35	723,700
24 Sept 2024	33.35	33.37	33.25	33.34	33.34	244,800
23 Sept 2024	33.08	33.36	33.02	33.31	33.31	329,500
20 Sept 2024	33.22	33.37	33.22	33.30	33.30	306,400
19 Sept 2024	33.46	33.48	33.32	33.34	33.34	563,800
18 Sept 2024	33.23	33.44	33.23	33.40	33.40	801,500
17 Sept 2024	33.26	33.29	33.22	33.28	33.28	157,900
16 Sept 2024	33.21	33.30	33.21	33.25	33.25	430,900
13 Sept 2024	33.30	33.34	33.24	33.25	33.25	529,900
12 Sept 2024	33.27	33.28	33.22	33.28	33.28	523,300
11 Sept 2024	33.22	33.26	33.21	33.24	33.24	386,100
10 Sept 2024	33.19	33.25	33.19	33.24	33.24	303,300
09 Sept 2024	33.22	33.23	33.17	33.21	33.21	752,700
06 Sept 2024	33.23	33.25	33.11	33.17	33.17	970,400
05 Sept 2024	33.22	33.25	33.21	33.25	33.25	400,200
04 Sept 2024	33.22	33.26	33.21	33.23	33.23	426,400
03 Sept 2024	33.22	33.25	33.21	33.25	33.25	406,400
30 Aug 2024	33.24	33.28	33.22	33.26	33.26	363,800
29 Aug 2024	33.30	33.30	33.23	33.23	33.23	487,100
28 Aug 2024	32.87	33.26	32.86	33.26	33.26	795,900
27 Aug 2024	33.21	33.26	33.20	33.26	33.26	340,200
26 Aug 2024	33.21	33.33	33.20	33.21	33.21	372,000
23 Aug 2024	33.24	33.30	33.20	33.22	33.22	836,000
22 Aug 2024	33.17	33.33	33.17	33.18	33.18	819,300
21 Aug 2024	33.06	33.25	33.06	33.24	33.24	632,100
20 Aug 2024	33.16	33.23	33.11	33.13	33.13	667,300
20 Aug 2024	0.1 Dividend
19 Aug 2024	33.13	33.25	33.11	33.21	33.11	311,800
16 Aug 2024	33.10	33.20	33.10	33.19	33.09	269,400
15 Aug 2024	33.18	33.20	33.11	33.14	33.04	280,000
14 Aug 2024	33.14	33.24	33.09	33.11	33.01	884,000
13 Aug 2024	33.19	33.21	33.12	33.19	33.09	592,700
12 Aug 2024	33.14	33.25	33.05	33.09	32.99	437,800
09 Aug 2024	33.12	33.26	33.11	33.22	33.12	432,300
08 Aug 2024	33.02	33.16	32.94	33.12	33.02	622,300
07 Aug 2024	32.90	33.26	32.90	33.00	32.90	990,200
06 Aug 2024	32.90	33.13	32.75	33.00	32.90	693,400
05 Aug 2024	32.65	32.94	32.65	32.90	32.80	1,351,000
02 Aug 2024	33.05	33.14	32.88	32.99	32.89	962,800
01 Aug 2024	33.08	33.20	33.02	33.08	32.98	522,500
31 July 2024	33.02	33.22	32.90	33.10	33.00	713,800
30 July 2024	32.88	32.99	32.88	32.95	32.85	331,200
29 July 2024	32.96	32.97	32.88	32.92	32.82	405,700
26 July 2024	32.83	33.00	32.83	32.91	32.81	343,900
25 July 2024	32.90	32.97	32.85	32.90	32.80	622,700
24 July 2024	32.76	32.99	32.76	32.90	32.80	681,300
23 July 2024	32.88	33.00	32.83	33.00	32.90	1,057,500
22 July 2024	32.81	32.87	32.81	32.87	32.77	529,300
19 July 2024	32.81	32.89	32.81	32.84	32.74	777,600
18 July 2024	32.78	32.90	32.78	32.83	32.73	743,700
17 July 2024	32.59	32.92	32.59	32.83	32.73	1,643,000
16 July 2024	32.51	32.60	32.48	32.59	32.49	513,100
15 July 2024	32.53	32.56	32.50	32.51	32.41	630,000
12 July 2024	32.55	32.55	32.48	32.51	32.41	481,100
11 July 2024	32.51	32.55	32.47	32.49	32.39	631,600
10 July 2024	32.49	32.56	32.46	32.48	32.38	1,266,200
09 July 2024	32.44	32.53	32.42	32.49	32.39	722,500
08 July 2024	32.39	32.51	32.33	32.45	32.35	493,900
05 July 2024	32.34	32.49	32.31	32.47	32.37	227,100
03 July 2024	32.40	32.47	32.32	32.44	32.34	520,200
02 July 2024	32.39	32.51	32.39	32.39	32.29	892,900
01 July 2024	32.38	32.49	32.36	32.46	32.36	449,100
28 June 2024	32.36	32.42	32.32	32.38	32.28	461,700
27 June 2024	32.28	32.42	32.28	32.30	32.20	557,400
26 June 2024	32.20	32.32	32.14	32.31	32.21	723,700
25 June 2024	32.01	32.25	31.96	32.21	32.11	979,400
24 June 2024	31.95	32.05	31.94	32.01	31.91	482,500
21 June 2024	32.02	32.08	31.93	31.95	31.85	1,113,400
20 June 2024	32.13	32.19	31.95	32.02	31.92	1,972,200
18 June 2024	32.12	32.23	32.10	32.17	32.07	810,000
17 June 2024	32.12	32.19	32.09	32.09	31.99	477,000
14 June 2024	32.10	32.19	32.05	32.13	32.03	1,166,700
13 June 2024	32.05	32.20	32.01	32.10	32.00	1,133,800
12 June 2024	32.26	32.26	32.12	32.16	32.06	745,700
11 June 2024	32.11	32.17	32.09	32.10	32.00	860,600
10 June 2024	32.15	32.18	32.10	32.13	32.03	597,200
07 June 2024	32.18	32.22	32.13	32.19	32.09	1,066,300
06 June 2024	32.17	32.23	32.12	32.20	32.10	593,500
05 June 2024	32.14	32.23	32.07	32.20	32.10	1,494,100
04 June 2024	32.03	32.17	32.02	32.05	31.95	759,400
03 June 2024	32.22	32.24	32.00	32.09	31.99	993,600
31 May 2024	32.15	32.20	32.02	32.20	32.10	527,200
30 May 2024	32.15	32.17	32.04	32.15	32.05	560,300
29 May 2024	31.92	32.15	31.92	32.11	32.01	859,500
28 May 2024	31.96	32.15	31.92	32.05	31.95	1,155,700
24 May 2024	32.11	32.22	32.05	32.07	31.97	733,700
23 May 2024	32.18	32.22	32.09	32.11	32.01	1,047,500
22 May 2024	32.17	32.22	32.12	32.20	32.10	990,800
21 May 2024	32.20	32.24	32.16	32.17	32.07	1,428,600
20 May 2024	32.20	32.25	32.19	32.22	32.12	720,200
17 May 2024	32.23	32.37	32.17	32.26	32.16	2,082,100
17 May 2024	0.1 Dividend
16 May 2024	32.29	32.40	32.00	32.22	32.02	7,887,700
15 May 2024	32.29	32.33	32.25	32.30	32.10	1,003,100
14 May 2024	32.23	32.30	32.22	32.25	32.05	1,198,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,474.30+4.40(+0.05%)

AUD/USD0.6842-0.0045(-0.65%)

ASX 2008,205.20+7.00(+0.09%)

OIL71.75+1.65(+2.35%)

GOLD2,664.10-5.60(-0.21%)

Bitcoin AUD88,422.14-467.93(-0.53%)

Nuvei Corporation (NVEI)

ALL ORDS
8,474.30
+4.40(+0.05%)

AUD/USD
0.6842
-0.0045(-0.65%)

ASX 200
8,205.20
+7.00(+0.09%)

OIL
71.75
+1.65(+2.35%)

GOLD
2,664.10
-5.60(-0.21%)

Bitcoin AUD
88,422.14
-467.93(-0.53%)