Nuvei Corp (NVEI) Historical Stock Data
33.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVEI is up 0.06% a day on average. There have been 20 days where Nuvei Corp closed green and 10 days where NVEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 33.98 | 33.99 | ↑$0.01 (0.03%) | 33.98 | 34.00 | 3.08M |
| 2024-11-14 | 33.98 | 33.98 | ↑$0.00 (0.00%) | 33.98 | 33.99 | 2.14M |
| 2024-11-13 | 33.98 | 33.99 | ↑$0.01 (0.03%) | 33.97 | 33.99 | 6.03M |
| 2024-11-12 | 33.46 | 33.57 | ↑$0.11 (0.33%) | 33.42 | 33.60 | 371.21K |
| 2024-11-11 | 33.49 | 33.57 | ↑$0.08 (0.24%) | 33.49 | 33.59 | 326.31K |
| 2024-11-08 | 33.42 | 33.55 | ↑$0.13 (0.39%) | 33.39 | 33.56 | 349.34K |
| 2024-11-07 | 33.45 | 33.45 | ↑$0.00 (0.00%) | 33.34 | 33.53 | 335.39K |
| 2024-11-06 | 33.46 | 33.40 | ↓$0.06 (-0.18%) | 33.38 | 33.53 | 1.14M |
| 2024-11-05 | 33.59 | 33.49 | ↓$0.10 (-0.30%) | 33.48 | 33.60 | 1.35M |
| 2024-11-04 | 33.62 | 33.54 | ↓$0.08 (-0.24%) | 33.50 | 33.70 | 853.49K |
| 2024-11-01 | 33.60 | 33.65 | ↑$0.05 (0.15%) | 33.54 | 33.69 | 730.51K |
| 2024-10-31 | 33.71 | 33.65 | ↓$0.05 (-0.16%) | 33.62 | 33.71 | 690.91K |
| 2024-10-30 | 33.47 | 33.72 | ↑$0.25 (0.75%) | 33.47 | 33.74 | 1.20M |
| 2024-10-29 | 33.48 | 33.57 | ↑$0.09 (0.27%) | 33.48 | 33.57 | 587.74K |
| 2024-10-28 | 33.50 | 33.53 | ↑$0.03 (0.09%) | 33.43 | 33.54 | 400.75K |
| 2024-10-25 | 33.50 | 33.49 | ↓$0.01 (-0.03%) | 33.47 | 33.57 | 399.70K |
| 2024-10-24 | 33.56 | 33.56 | ↑$0.00 (0.00%) | 33.50 | 33.58 | 227.91K |
| 2024-10-23 | 33.49 | 33.54 | ↑$0.05 (0.15%) | 33.49 | 33.56 | 324.66K |
| 2024-10-22 | 33.50 | 33.49 | ↓$0.01 (-0.03%) | 33.48 | 33.55 | 437.47K |
| 2024-10-21 | 33.55 | 33.49 | ↓$0.06 (-0.18%) | 33.49 | 33.56 | 217.37K |
| 2024-10-18 | 33.57 | 33.55 | ↓$0.02 (-0.06%) | 33.54 | 33.60 | 546.49K |
| 2024-10-17 | 33.54 | 33.58 | ↑$0.04 (0.12%) | 33.45 | 33.58 | 527.27K |
| 2024-10-16 | 33.62 | 33.49 | ↓$0.13 (-0.39%) | 33.46 | 33.62 | 524.02K |
| 2024-10-15 | 33.41 | 33.46 | ↑$0.05 (0.15%) | 33.41 | 33.46 | 491.83K |
| 2024-10-14 | 33.41 | 33.42 | ↑$0.01 (0.03%) | 33.39 | 33.50 | 423.91K |
| 2024-10-11 | 33.38 | 33.49 | ↑$0.11 (0.33%) | 33.32 | 33.50 | 321.66K |
| 2024-10-10 | 33.40 | 33.41 | ↑$0.01 (0.03%) | 33.35 | 33.43 | 565.40K |
| 2024-10-09 | 33.46 | 33.41 | ↓$0.05 (-0.15%) | 33.39 | 33.46 | 1.29M |
| 2024-10-08 | 33.37 | 33.44 | ↑$0.07 (0.21%) | 33.37 | 33.45 | 492.52K |
| 2024-10-07 | 33.27 | 33.38 | ↑$0.11 (0.33%) | 33.27 | 33.40 | 210.18K |
Create an account or log in to view more rows.
$NVEI what happened
$NVEI we back
$NVEI Bullish AF ??
$NVEI today feels different to the moon
$NVEI im in.
$NVEI Time to buy here
$NVEI BUY BUY BUY
$NVEI HAVE A FANTASTIC WEEKEND FAM…
$NVEI we always finish green after a red week. Less go!
$NVEI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is