Nuvei Corporation Subordinate Voting Shares (NVEI) Historical Stock Data
130.03 ↑3.58 (2.83%)
As of Market Close on October 21 2021.
Historical Data
In the past 30 trading days, NVEI is down -0.34% a day on average. There have been 16 days where Nuvei Corporation Subordinate Voting Shares closed green and 14 days where NVEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-21 | 126.47 | 130.03 | ↑$3.56 (2.81%) | 126.15 | 132.90 | 120.16K |
| 2021-10-20 | 126.00 | 126.45 | ↑$0.45 (0.36%) | 125.34 | 128.10 | 132.88K |
| 2021-10-19 | 125.20 | 126.17 | ↑$0.97 (0.77%) | 123.17 | 127.93 | 120.62K |
| 2021-10-18 | 125.73 | 123.98 | ↓$1.75 (-1.39%) | 123.14 | 127.04 | 92.90K |
| 2021-10-15 | 127.02 | 125.99 | ↓$1.03 (-0.81%) | 125.61 | 128.64 | 60.14K |
| 2021-10-14 | 127.12 | 126.06 | ↓$1.06 (-0.83%) | 125.39 | 128.88 | 70.35K |
| 2021-10-13 | 124.97 | 125.91 | ↑$0.94 (0.75%) | 123.66 | 127.80 | 47.86K |
| 2021-10-12 | 129.92 | 126.66 | ↓$3.26 (-2.51%) | 122.94 | 132.43 | 131.30K |
| 2021-10-11 | 131.25 | 130.60 | ↓$0.65 (-0.50%) | 129.96 | 135.96 | 43.61K |
| 2021-10-08 | 138.88 | 132.36 | ↓$6.52 (-4.69%) | 130.85 | 138.88 | 102.33K |
| 2021-10-07 | 129.71 | 137.01 | ↑$7.30 (5.63%) | 129.62 | 140.23 | 347.30K |
| 2021-10-06 | 125.56 | 129.80 | ↑$4.24 (3.38%) | 118.67 | 129.80 | 1.18M |
| 2021-10-05 | 116.35 | 123.40 | ↑$7.05 (6.06%) | 114.80 | 123.89 | 1.90K |
| 2021-10-04 | 120.02 | 116.89 | ↓$3.13 (-2.61%) | 116.89 | 120.02 | 1.70K |
| 2021-10-01 | 121.33 | 121.04 | ↓$0.29 (-0.24%) | 121.04 | 122.91 | 1.30K |
| 2021-09-30 | 114.20 | 114.59 | ↑$0.39 (0.35%) | 114.20 | 114.59 | 300 |
| 2021-09-29 | 115.89 | 113.50 | ↓$2.39 (-2.06%) | 113.50 | 115.89 | 800 |
| 2021-09-28 | 120.12 | 113.00 | ↓$7.12 (-5.92%) | 113.00 | 120.12 | 1.50K |
| 2021-09-27 | 119.50 | 123.80 | ↑$4.30 (3.60%) | 116.01 | 123.80 | 3.70K |
| 2021-09-24 | 118.01 | 119.00 | ↑$0.99 (0.84%) | 116.20 | 120.01 | 5.40K |
| 2021-09-23 | 126.55 | 123.52 | ↓$3.03 (-2.40%) | 121.56 | 126.70 | 3K |
| 2021-09-22 | 125.00 | 125.85 | ↑$0.85 (0.68%) | 123.06 | 125.85 | 11.80K |
| 2021-09-21 | 132.15 | 126.17 | ↓$5.98 (-4.53%) | 125.00 | 132.15 | 1.60K |
| 2021-09-20 | 128.51 | 128.80 | ↑$0.29 (0.23%) | 128.14 | 130.00 | 7.90K |
| 2021-09-17 | 140.00 | 137.40 | ↓$2.60 (-1.86%) | 137.13 | 140.00 | 3.20K |
| 2021-09-16 | 130.00 | 130.00 | ↑$0.00 (0.00%) | 130.00 | 130.00 | 0 |
| 2021-09-15 | 130.00 | 130.00 | ↑$0.00 (0.00%) | 130.00 | 130.00 | 1.40K |
| 2021-09-14 | 121.26 | 121.26 | ↑$0.00 (0.00%) | 121.26 | 121.26 | 0 |
| 2021-09-13 | 128.00 | 121.26 | ↓$6.74 (-5.26%) | 120.00 | 128.00 | 1.90K |
| 2021-09-10 | 127.24 | 127.24 | ↑$0.00 (0.00%) | 127.24 | 127.24 | 0 |
Create an account or log in to view more rows.
$NVEI has just been halted from trading due to volatility.