Nuvei Corp (NVEI) Historical Stock Data
32.14 ↑0.06 (0.19%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NVEI is up 0.29% a day on average. There have been 17 days where Nuvei Corp closed green and 13 days where NVEI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 32.10 | 32.14 | ↑$0.04 (0.12%) | 32.05 | 32.29 | 1.05M |
| 2024-04-23 | 32.15 | 32.08 | ↓$0.07 (-0.22%) | 32.03 | 32.16 | 826.42K |
| 2024-04-22 | 32.08 | 32.10 | ↑$0.02 (0.06%) | 32.02 | 32.14 | 678.36K |
| 2024-04-19 | 32.06 | 32.07 | ↑$0.01 (0.03%) | 31.99 | 32.14 | 876.09K |
| 2024-04-18 | 32.13 | 32.06 | ↓$0.07 (-0.22%) | 32.00 | 32.13 | 869.72K |
| 2024-04-17 | 32.12 | 32.06 | ↓$0.06 (-0.19%) | 31.99 | 32.23 | 2.04M |
| 2024-04-16 | 32.11 | 32.09 | ↓$0.02 (-0.06%) | 32.05 | 32.33 | 2.18M |
| 2024-04-15 | 32.27 | 32.15 | ↓$0.12 (-0.37%) | 32.10 | 32.33 | 2.22M |
| 2024-04-12 | 32.32 | 32.25 | ↓$0.07 (-0.22%) | 32.16 | 32.40 | 1.86M |
| 2024-04-11 | 32.35 | 32.35 | ↑$0.00 (0.00%) | 32.27 | 32.48 | 1.25M |
| 2024-04-10 | 32.15 | 32.36 | ↑$0.21 (0.65%) | 32.13 | 32.43 | 1.47M |
| 2024-04-09 | 32.25 | 32.35 | ↑$0.10 (0.31%) | 32.20 | 32.40 | 1.17M |
| 2024-04-08 | 32.20 | 32.28 | ↑$0.08 (0.25%) | 32.12 | 32.35 | 1.27M |
| 2024-04-05 | 32.07 | 32.17 | ↑$0.10 (0.31%) | 32.00 | 32.21 | 2.26M |
| 2024-04-04 | 32.26 | 32.07 | ↓$0.19 (-0.59%) | 31.93 | 32.30 | 3.92M |
| 2024-04-03 | 32.25 | 32.21 | ↓$0.04 (-0.12%) | 32.20 | 32.42 | 5.46M |
| 2024-04-02 | 32.28 | 32.26 | ↓$0.02 (-0.06%) | 32.24 | 32.39 | 10.12M |
| 2024-04-01 | 33.30 | 32.41 | ↓$0.89 (-2.67%) | 32.01 | 33.78 | 9.85M |
| 2024-03-28 | 31.31 | 31.62 | ↑$0.31 (0.99%) | 30.34 | 31.69 | 859.22K |
| 2024-03-27 | 30.83 | 31.31 | ↑$0.48 (1.56%) | 30.65 | 32.00 | 1.57M |
| 2024-03-26 | 28.86 | 30.85 | ↑$1.99 (6.90%) | 28.66 | 32.58 | 3.48M |
| 2024-03-25 | 29.08 | 28.79 | ↓$0.29 (-1.00%) | 28.43 | 29.23 | 739.03K |
| 2024-03-22 | 28.80 | 29.13 | ↑$0.33 (1.15%) | 28.51 | 29.38 | 0.99M |
| 2024-03-21 | 28.90 | 28.90 | ↑$0.00 (0.00%) | 28.16 | 29.21 | 1.25M |
| 2024-03-20 | 28.45 | 28.70 | ↑$0.25 (0.88%) | 27.68 | 28.72 | 1.19M |
| 2024-03-19 | 28.39 | 28.43 | ↑$0.04 (0.14%) | 27.74 | 28.84 | 1.35M |
| 2024-03-18 | 27.28 | 28.68 | ↑$1.40 (5.13%) | 26.67 | 29.29 | 4.91M |
| 2024-03-15 | 22.29 | 21.76 | ↓$0.53 (-2.38%) | 21.71 | 22.56 | 650.05K |
| 2024-03-14 | 23.00 | 22.43 | ↓$0.57 (-2.48%) | 22.17 | 23.08 | 494.93K |
| 2024-03-13 | 22.83 | 23.00 | ↑$0.17 (0.74%) | 22.83 | 23.67 | 369.17K |
Create an account or log in to view more rows.
$NVEI HODL
$NVEI cup and handle forming
$NVEI has just been halted from trading.
$NVEI I would not be a bear now
$NVEI Shorts talk the talk but cant walk the walk
$NVEI let’s ride
$NVEI just waiting to short this bad boy.
$NVEI hi hi
$NVEI Beautiful!! 😀
$NVEI not happening this week or in the next months
just keep hodl!