Nuvei Corporation (NVEI)

AI Score

Unlock

33.99

0.00 (0.00%)

At close: Nov 15, 2024, 9:00 PM

NVEI Stock Price History

Date	Open	High	Low	Close	Change	% Change	Volume
Nov 15, 2024	33.98	34.00	33.98	33.99	0.01	0.03%	3,084,812
Nov 14, 2024	33.98	33.99	33.98	33.98	-0.01	-0.03%	2,139,915
Nov 13, 2024	33.98	33.99	33.97	33.99	0.42	1.25%	6,034,530
Nov 12, 2024	33.46	33.60	33.42	33.57	0.00	0.00%	371,214
Nov 11, 2024	33.49	33.59	33.49	33.57	0.02	0.06%	326,308
Nov 8, 2024	33.42	33.56	33.39	33.55	0.10	0.30%	349,345
Nov 7, 2024	33.45	33.53	33.34	33.45	0.05	0.15%	335,400
Nov 6, 2024	33.46	33.53	33.38	33.40	-0.09	-0.27%	1,142,100
Nov 5, 2024	33.59	33.60	33.48	33.49	-0.05	-0.15%	1,351,300
Nov 4, 2024	33.62	33.70	33.50	33.54	-0.11	-0.33%	853,500
Nov 1, 2024	33.60	33.69	33.54	33.65	0.00	0.00%	730,508
Oct 31, 2024	33.71	33.71	33.62	33.65	-0.07	-0.21%	690,912
Oct 30, 2024	33.47	33.74	33.47	33.72	0.15	0.45%	1,200,200
Oct 29, 2024	33.48	33.57	33.48	33.57	0.04	0.12%	587,739
Oct 28, 2024	33.50	33.54	33.43	33.53	0.04	0.12%	400,800
Oct 25, 2024	33.50	33.57	33.47	33.49	-0.07	-0.21%	399,700
Oct 24, 2024	33.56	33.58	33.50	33.56	0.02	0.06%	227,907
Oct 23, 2024	33.49	33.56	33.49	33.54	0.05	0.15%	324,700
Oct 22, 2024	33.50	33.55	33.48	33.49	0.00	0.00%	437,500
Oct 21, 2024	33.55	33.56	33.49	33.49	-0.06	-0.18%	217,400
Oct 18, 2024	33.57	33.60	33.54	33.55	-0.03	-0.09%	546,500
Oct 17, 2024	33.54	33.58	33.45	33.58	0.09	0.27%	527,300
Oct 16, 2024	33.62	33.62	33.46	33.49	0.03	0.09%	524,024
Oct 15, 2024	33.41	33.46	33.41	33.46	0.04	0.12%	491,825
Oct 14, 2024	33.41	33.50	33.39	33.42	-0.07	-0.21%	423,906
Oct 11, 2024	33.38	33.50	33.32	33.49	0.08	0.24%	321,700
Oct 10, 2024	33.40	33.43	33.35	33.41	0.00	0.00%	565,403
Oct 9, 2024	33.46	33.46	33.39	33.41	-0.03	-0.09%	1,293,600
Oct 8, 2024	33.37	33.45	33.37	33.44	0.06	0.18%	492,515
Oct 7, 2024	33.27	33.40	33.27	33.38	0.02	0.06%	210,200
Oct 4, 2024	33.33	33.40	33.33	33.36	-0.04	-0.12%	297,218
Oct 3, 2024	33.35	33.41	33.33	33.40	0.05	0.15%	608,800
Oct 2, 2024	33.33	33.36	33.33	33.35	0.02	0.06%	274,408
Oct 1, 2024	33.33	33.37	33.31	33.33	-0.02	-0.06%	610,600
Sep 30, 2024	33.30	33.36	33.30	33.35	0.01	0.03%	508,800
Sep 27, 2024	33.37	33.37	33.31	33.34	0.01	0.03%	392,700
Sep 26, 2024	33.35	33.36	33.32	33.33	-0.02	-0.06%	723,800
Sep 25, 2024	33.28	33.35	33.28	33.35	0.01	0.03%	723,701
Sep 24, 2024	33.35	33.37	33.25	33.34	0.03	0.09%	244,800
Sep 23, 2024	33.08	33.36	33.02	33.31	0.01	0.03%	329,500
Sep 20, 2024	33.22	33.37	33.22	33.30	-0.04	-0.12%	306,409
Sep 19, 2024	33.46	33.48	33.32	33.34	-0.06	-0.18%	563,845
Sep 18, 2024	33.23	33.45	33.23	33.40	0.12	0.36%	801,500
Sep 17, 2024	33.26	33.29	33.22	33.28	0.03	0.09%	157,900
Sep 16, 2024	33.21	33.30	33.21	33.25	0.00	0.00%	430,900
Sep 13, 2024	33.30	33.34	33.24	33.25	-0.03	-0.09%	529,920
Sep 12, 2024	33.27	33.28	33.22	33.28	0.04	0.12%	523,300
Sep 11, 2024	33.22	33.26	33.21	33.24	0.00	0.00%	386,105
Sep 10, 2024	33.19	33.25	33.19	33.24	0.03	0.09%	303,300
Sep 9, 2024	33.22	33.23	33.17	33.21	0.04	0.12%	752,747