Australia markets open in 1 hour 20 minutes

Nuvei Corporation (NVEI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.26-0.75 (-3.00%)
At close: 04:00PM EST
24.26 0.00 (0.00%)
After hours: 04:02PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202424.8825.1024.1124.2624.26323,532
16 Feb 202426.2626.9924.8325.0125.01864,100
15 Feb 202426.1326.7825.9426.6526.65197,800
14 Feb 202425.8126.2525.4425.9725.97133,300
13 Feb 202425.4325.7624.4225.3625.36409,500
12 Feb 202426.6427.3526.0626.6126.61239,600
09 Feb 202426.4626.8826.0026.8126.81304,500
08 Feb 202425.8326.5325.2426.0226.02597,600
07 Feb 202425.1026.1224.8525.9925.99581,500
06 Feb 202424.7425.2124.6024.9124.91163,300
05 Feb 202423.7224.8323.5424.7224.72431,200
02 Feb 202424.3924.4623.8424.0424.04524,100
01 Feb 202424.4425.0023.9724.7024.70313,500
31 Jan 202424.6525.3124.2424.2924.29344,700
30 Jan 202425.3925.4424.3624.7624.76478,600
29 Jan 202424.6425.4924.3525.4725.47230,400
26 Jan 202424.8025.3724.6024.7124.71332,100
25 Jan 202424.5024.7223.7324.5024.50293,500
24 Jan 202424.9825.4524.3924.5024.50524,200
23 Jan 202423.0324.7223.0024.4424.44562,800
22 Jan 202423.1323.4922.6222.9122.91344,100
19 Jan 202422.5923.1921.9322.7822.78268,500
18 Jan 202423.0623.1922.2022.3722.37148,400
17 Jan 202423.0123.0121.7022.6422.64461,900
16 Jan 202423.6323.7823.1723.3623.36276,500
12 Jan 202424.8624.9623.7123.9723.97224,700
11 Jan 202425.0025.0024.0024.6424.64252,100
10 Jan 202424.4925.0324.2724.7824.78285,600
09 Jan 202425.1925.3724.5324.6324.63349,400
08 Jan 202424.6925.7524.5725.7525.75424,900
05 Jan 202424.2525.3224.2524.6724.67447,300
04 Jan 202423.7825.0723.7724.9124.91658,700
03 Jan 202423.7824.3823.4024.0824.08695,200
02 Jan 202425.9025.9124.5124.7024.70790,400
29 Dec 202326.7026.9225.9426.2626.26353,200
28 Dec 202326.7727.3826.7526.7926.79361,300
27 Dec 202326.7327.0026.4626.9226.92337,700
26 Dec 202326.4526.6426.0626.3026.30277,000
22 Dec 202326.3726.4325.7626.1826.18331,000
21 Dec 202326.2726.5025.8626.3026.30470,100
20 Dec 202326.0126.7925.4125.5425.54854,600
19 Dec 202324.5925.5024.3725.4925.49601,100
18 Dec 202323.8424.5323.4224.4724.47332,200
15 Dec 202324.2924.5623.7723.8323.83520,900
14 Dec 202323.6324.7523.6324.3024.30496,700
13 Dec 202322.9123.5022.0423.3823.38481,800
12 Dec 202323.3023.5522.7022.9122.91312,300
11 Dec 202323.6223.7722.8123.3023.30416,100
08 Dec 202322.2723.8821.9223.7823.78688,000
07 Dec 202323.7123.7122.3822.5322.53374,200
06 Dec 202323.1323.6822.6223.4023.40576,900
05 Dec 202322.3023.2622.1422.8222.82817,400
04 Dec 202321.8522.5021.3922.4322.43640,500
01 Dec 202320.6321.3620.0621.1921.19302,700
30 Nov 202320.5020.8520.0320.5320.53693,700
29 Nov 202320.6221.0220.5520.6320.63287,600
28 Nov 202320.1720.8720.1720.5420.54400,900
27 Nov 202319.7620.7819.6520.7020.70363,600
24 Nov 202319.3920.0619.3719.9019.9086,200
22 Nov 202319.5419.7419.1819.5319.53423,100
21 Nov 202319.6119.6119.0719.2819.28223,700
20 Nov 202319.3719.7919.3419.7319.73464,600
17 Nov 202319.8119.9419.3519.6219.62310,600
17 Nov 20230.1 Dividend
16 Nov 202320.0020.1819.5119.6119.51326,000
15 Nov 202319.7720.9619.5920.0819.98856,000
14 Nov 202319.3720.0919.3719.8019.70570,300
13 Nov 202318.2519.1618.1718.8418.74518,100
10 Nov 202318.6918.8117.8518.5618.47588,800
09 Nov 202318.5819.5218.1018.7218.62851,900
08 Nov 202317.7719.3817.5018.8618.762,732,900
07 Nov 202315.0915.9914.9415.7515.67623,800
06 Nov 202315.5015.7015.0615.3015.22368,200
03 Nov 202315.3315.7915.1515.3515.27650,600
02 Nov 202314.9215.1314.2614.9514.87622,100
01 Nov 202313.9713.9913.6013.8913.82247,100
31 Oct 202313.5814.0313.4413.8913.82536,000
30 Oct 202313.6213.9013.4713.5813.51238,000
27 Oct 202313.8914.0213.3213.5313.46563,800
26 Oct 202313.9914.1613.5813.8713.80848,500
25 Oct 202315.0515.2413.8614.0113.931,254,900
24 Oct 202315.5016.3915.4915.6315.55354,700
23 Oct 202315.1215.6815.0515.4815.40412,400
20 Oct 202315.4915.7515.1415.2515.17504,800
19 Oct 202315.5015.6815.2215.4815.40325,600
18 Oct 202315.7415.7415.1915.4315.35469,200
17 Oct 202315.5016.1815.4915.9015.82377,300
16 Oct 202315.2415.7914.9215.6615.58344,900
13 Oct 202315.2215.4815.0415.1215.04383,600
12 Oct 202315.8915.8915.1515.1515.07374,800
11 Oct 202315.9116.0715.6415.8215.74513,900
10 Oct 202316.0816.4215.8415.9815.90312,900
09 Oct 202315.6916.1315.5015.9815.90284,200
06 Oct 202315.0015.9514.9915.7215.64358,200
05 Oct 202314.9915.2814.7015.2015.12480,600
04 Oct 202314.8715.1014.2915.0114.93757,600
03 Oct 202314.5514.7614.4414.6614.59651,600
02 Oct 202315.0115.3414.7014.7714.69632,000
29 Sept 202315.2115.5514.9915.0014.92555,900
28 Sept 202314.9115.0814.7414.8814.80720,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...