Nuvei Corp (NVEI) Historical Stock Data
35.97 ↓0.97 (-2.63%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, NVEI is up 1.05% a day on average. There have been 19 days where Nuvei Corp closed green and 11 days where NVEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 35.93 | 35.97 | ↑$0.04 (0.11%) | 35.21 | 36.91 | 137.70K |
| 2023-02-02 | 36.90 | 36.94 | ↑$0.04 (0.11%) | 36.77 | 38.25 | 435.70K |
| 2023-02-01 | 35.37 | 36.36 | ↑$0.99 (2.80%) | 34.85 | 36.61 | 178.07K |
| 2023-01-31 | 34.93 | 35.33 | ↑$0.40 (1.15%) | 34.70 | 35.60 | 186.18K |
| 2023-01-30 | 34.07 | 34.69 | ↑$0.62 (1.82%) | 34.00 | 34.94 | 239.44K |
| 2023-01-27 | 33.79 | 34.83 | ↑$1.04 (3.08%) | 33.79 | 34.95 | 315.13K |
| 2023-01-26 | 34.09 | 34.08 | ↓$0.01 (-0.03%) | 33.48 | 34.42 | 156.18K |
| 2023-01-25 | 33.11 | 33.31 | ↑$0.20 (0.60%) | 32.23 | 33.56 | 180.67K |
| 2023-01-24 | 34.35 | 33.68 | ↓$0.67 (-1.95%) | 33.54 | 34.71 | 183.80K |
| 2023-01-23 | 32.83 | 34.52 | ↑$1.69 (5.15%) | 32.44 | 34.53 | 344.42K |
| 2023-01-20 | 31.60 | 32.40 | ↑$0.80 (2.53%) | 31.37 | 32.40 | 495.45K |
| 2023-01-19 | 32.41 | 31.52 | ↓$0.89 (-2.75%) | 31.20 | 32.41 | 638.72K |
| 2023-01-18 | 33.20 | 32.10 | ↓$1.10 (-3.31%) | 31.94 | 33.33 | 849.58K |
| 2023-01-17 | 33.00 | 32.37 | ↓$0.63 (-1.91%) | 32.09 | 33.29 | 214.98K |
| 2023-01-13 | 31.70 | 33.00 | ↑$1.30 (4.10%) | 31.38 | 33.16 | 326.28K |
| 2023-01-12 | 31.10 | 32.33 | ↑$1.23 (3.95%) | 30.22 | 32.50 | 411.70K |
| 2023-01-11 | 30.72 | 31.10 | ↑$0.38 (1.24%) | 29.45 | 31.17 | 433.59K |
| 2023-01-10 | 27.96 | 30.29 | ↑$2.33 (8.33%) | 27.81 | 30.38 | 0.99M |
| 2023-01-09 | 27.44 | 27.89 | ↑$0.45 (1.64%) | 25.54 | 28.75 | 1.48M |
| 2023-01-06 | 27.05 | 27.00 | ↓$0.05 (-0.18%) | 26.40 | 27.67 | 789.25K |
| 2023-01-05 | 26.23 | 26.73 | ↑$0.50 (1.91%) | 26.03 | 26.95 | 330.36K |
| 2023-01-04 | 26.06 | 26.73 | ↑$0.67 (2.57%) | 25.82 | 27.09 | 395.08K |
| 2023-01-03 | 26.05 | 25.52 | ↓$0.53 (-2.03%) | 25.11 | 26.53 | 151.37K |
| 2022-12-30 | 24.79 | 25.41 | ↑$0.62 (2.50%) | 24.78 | 25.92 | 218.04K |
| 2022-12-29 | 24.46 | 25.38 | ↑$0.92 (3.76%) | 24.46 | 25.50 | 394.25K |
| 2022-12-28 | 24.42 | 24.01 | ↓$0.41 (-1.68%) | 23.71 | 24.42 | 398.37K |
| 2022-12-27 | 24.06 | 24.58 | ↑$0.52 (2.16%) | 24.02 | 24.96 | 135.91K |
| 2022-12-23 | 24.57 | 24.23 | ↓$0.34 (-1.38%) | 23.98 | 24.57 | 144.26K |
| 2022-12-22 | 24.85 | 24.67 | ↓$0.18 (-0.72%) | 24.15 | 24.92 | 298.07K |
| 2022-12-21 | 25.87 | 25.36 | ↓$0.51 (-1.97%) | 25.34 | 26.04 | 412.63K |
Create an account or log in to view more rows.
$NVEI not happening this week or in the next months
just keep hodl!
$NVEI The United States stock market is going to crash.
$NVEI wtf?
$NVEI pumped for what this week will bring
$NVEI Fuk the 1% even though i feel like the 1%
$NVEI good support.....
$NVEI 50% chance this will go up or down. I am a professional guys.
$NVEI hint hint this is when you buy a few
$NVEI time to short this
$NVEI not worrying