Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	24.46	25.12	24.05	24.10	347,328	-0.47(-1.90%)
Jan 30, 2024	25.19	25.24	24.17	24.57	482,291	-0.70(-2.79%)
Jan 29, 2024	24.45	25.29	24.16	25.27	232,193	+0.75(+3.08%)
Jan 26, 2024	24.61	25.18	24.41	24.52	334,666	+0.21(+0.86%)
Jan 25, 2024	24.31	24.53	23.55	24.31	295,514	+0.00(+0.00%)
Jan 24, 2024	24.79	25.26	24.20	24.31	527,322	+0.06(+0.25%)
Jan 23, 2024	22.85	24.53	22.82	24.25	567,166	+1.52(+6.68%)
Jan 22, 2024	22.95	23.31	22.45	22.73	346,767	+0.13(+0.57%)
Jan 19, 2024	22.42	23.01	21.76	22.60	270,549	+0.41(+1.83%)
Jan 18, 2024	22.88	23.01	22.03	22.20	149,577	-0.27(-1.19%)
Jan 17, 2024	22.83	22.83	21.53	22.47	465,476	-0.71(-3.08%)
Jan 16, 2024	23.45	23.60	22.99	23.18	278,623	-0.61(-2.54%)
Jan 12, 2024	24.67	24.77	23.53	23.79	226,415	-0.66(-2.72%)
Jan 11, 2024	24.81	24.81	23.82	24.45	254,093	-0.14(-0.57%)
Jan 10, 2024	24.30	24.84	24.08	24.59	287,797	+0.15(+0.61%)
Jan 09, 2024	25.00	25.17	24.34	24.44	352,109	-1.11(-4.35%)
Jan 08, 2024	24.50	25.55	24.38	25.55	428,168	+1.07(+4.38%)
Jan 05, 2024	24.06	25.13	24.06	24.48	450,760	-0.24(-0.96%)
Jan 04, 2024	23.60	24.88	23.59	24.72	663,816	+0.82(+3.45%)
Jan 03, 2024	23.60	24.19	23.22	23.89	700,573	-0.62(-2.51%)
Jan 02, 2024	25.70	25.71	24.32	24.51	796,541	-1.55(-5.94%)
Dec 29, 2023	26.49	26.71	25.74	26.06	355,963	-0.53(-1.98%)
Dec 28, 2023	26.56	27.17	26.54	26.58	364,064	-0.13(-0.48%)
Dec 27, 2023	26.52	26.80	26.26	26.71	340,319	+0.62(+2.36%)
Dec 26, 2023	26.25	26.44	25.86	26.10	279,168	+0.12(+0.46%)
Dec 22, 2023	26.17	26.23	25.56	25.98	333,528	-0.12(-0.46%)
Dec 21, 2023	26.07	26.30	25.66	26.10	473,767	+0.75(+2.98%)
Dec 20, 2023	25.81	26.58	25.21	25.34	861,265	+0.05(+0.20%)
Dec 19, 2023	24.40	25.30	24.18	25.29	605,721	+1.01(+4.17%)
Dec 18, 2023	23.66	24.34	23.24	24.28	334,728	+0.64(+2.69%)
Dec 15, 2023	24.10	24.37	23.59	23.65	554,273	-0.47(-1.93%)
Dec 14, 2023	23.45	24.56	23.45	24.11	500,533	+0.91(+3.94%)
Dec 13, 2023	22.73	23.32	21.87	23.20	485,550	+0.47(+2.05%)
Dec 12, 2023	23.12	23.37	22.53	22.73	314,208	-0.39(-1.67%)
Dec 11, 2023	23.44	23.59	22.63	23.12	419,343	-0.48(-2.02%)
Dec 08, 2023	22.10	23.70	21.75	23.60	693,290	+1.24(+5.55%)
Dec 07, 2023	23.53	23.53	22.21	22.36	377,077	-0.86(-3.72%)
Dec 06, 2023	22.95	23.50	22.45	23.22	581,364	+0.58(+2.54%)
Dec 05, 2023	22.13	23.08	21.97	22.64	823,701	+0.39(+1.74%)
Dec 04, 2023	21.68	22.33	21.23	22.26	645,411	+1.23(+5.85%)
Dec 01, 2023	20.47	21.20	19.91	21.03	305,023	+0.66(+3.22%)
Nov 30, 2023	20.34	20.69	19.88	20.37	699,060	-0.10(-0.49%)
Nov 29, 2023	20.46	20.86	20.39	20.47	289,243	+0.09(+0.44%)
Nov 28, 2023	20.02	20.71	20.02	20.38	403,985	-0.16(-0.77%)
Nov 27, 2023	19.61	20.62	19.50	20.54	366,373	+0.79(+4.02%)
Nov 24, 2023	19.24	19.91	19.22	19.75	86,851	+0.37(+1.89%)
Nov 22, 2023	19.39	19.59	19.03	19.38	426,335	+0.25(+1.30%)
Nov 21, 2023	19.46	19.46	18.92	19.13	225,430	-0.45(-2.28%)
Nov 20, 2023	19.22	19.64	19.19	19.58	468,237	+0.11(+0.56%)
Nov 17, 2023	19.66	19.79	19.20	19.47	312,955	+0.11(+0.56%)
Nov 16, 2023	19.75	19.92	19.26	19.36	330,166	-0.46(-2.34%)
Nov 15, 2023	19.52	20.69	19.34	19.82	867,123	+0.28(+1.41%)
Nov 14, 2023	19.12	19.84	19.12	19.55	577,628	+0.95(+5.10%)
Nov 13, 2023	18.02	18.92	17.94	18.60	524,827	+0.28(+1.51%)
Nov 10, 2023	18.45	18.57	17.62	18.32	596,402	-0.16(-0.85%)
Nov 09, 2023	18.34	19.27	17.87	18.48	862,944	-0.14(-0.74%)
Nov 08, 2023	17.54	19.13	17.28	18.62	2,767,884	+3.07(+19.75%)
Nov 07, 2023	14.90	15.79	14.75	15.55	631,204	+0.44(+2.94%)
Nov 06, 2023	15.30	15.50	14.87	15.11	372,917	-0.05(-0.33%)
Nov 03, 2023	15.13	15.59	14.96	15.15	658,961	+0.39(+2.68%)
Nov 02, 2023	14.73	14.93	14.08	14.76	630,245	+1.05(+7.63%)
Nov 01, 2023	13.79	13.81	13.43	13.71	250,254	+0.00(+0.00%)
Oct 31, 2023	13.41	13.85	13.27	13.71	542,946	+0.31(+2.28%)
Oct 30, 2023	13.45	13.72	13.30	13.41	241,095	+0.05(+0.37%)
Oct 27, 2023	13.71	13.84	13.15	13.36	571,175	-0.34(-2.45%)
Oct 26, 2023	13.81	13.98	13.41	13.69	859,491	-0.13(-0.96%)
Oct 25, 2023	14.86	15.05	13.68	13.83	1,270,897	-1.60(-10.40%)
Oct 24, 2023	15.30	16.18	15.29	15.43	359,306	+0.15(+0.97%)
Oct 23, 2023	14.93	15.48	14.86	15.28	417,686	+0.23(+1.51%)
Oct 20, 2023	15.29	15.55	14.95	15.06	511,459	-0.23(-1.49%)
Oct 19, 2023	15.30	15.48	15.03	15.28	329,790	+0.05(+0.32%)
Oct 18, 2023	15.54	15.54	15.00	15.23	475,208	-0.46(-2.96%)
Oct 17, 2023	15.30	15.97	15.30	15.70	382,212	+0.24(+1.53%)
Oct 16, 2023	15.05	15.59	14.73	15.46	349,354	+0.53(+3.57%)
Oct 13, 2023	15.03	15.29	14.85	14.93	388,548	-0.03(-0.20%)
Oct 12, 2023	15.69	15.69	14.95	14.96	379,659	-0.66(-4.24%)
Oct 11, 2023	15.71	15.86	15.44	15.62	520,522	-0.16(-1.00%)
Oct 10, 2023	15.88	16.21	15.64	15.78	316,912	+0.00(+0.00%)
Oct 09, 2023	15.49	15.92	15.30	15.78	287,898	+0.26(+1.65%)
Oct 06, 2023	14.81	15.75	14.80	15.52	362,836	+0.51(+3.42%)
Oct 05, 2023	14.80	15.09	14.51	15.01	486,787	+0.19(+1.27%)
Oct 04, 2023	14.68	14.91	14.11	14.82	767,338	+0.35(+2.39%)
Oct 03, 2023	14.36	14.57	14.26	14.47	659,999	-0.11(-0.74%)
Oct 02, 2023	14.82	15.14	14.51	14.58	640,114	-0.23(-1.53%)
Sep 29, 2023	15.02	15.35	14.80	14.81	563,101	+0.12(+0.81%)
Sep 28, 2023	14.72	14.89	14.56	14.69	729,688	-0.13(-0.87%)
Sep 27, 2023	14.95	15.09	14.65	14.82	386,468	+0.02(+0.13%)
Sep 26, 2023	14.77	15.25	14.69	14.80	513,585	-0.16(-1.06%)
Sep 25, 2023	14.79	14.98	14.80	14.96	286,089	+0.17(+1.13%)
Sep 22, 2023	15.08	15.11	14.69	14.79	301,506	-0.03(-0.20%)
Sep 21, 2023	15.28	15.31	14.81	14.82	698,368	-0.65(-4.21%)
Sep 20, 2023	16.32	16.49	15.46	15.47	525,345	-0.79(-4.86%)
Sep 19, 2023	16.44	16.56	16.10	16.26	355,127	-0.30(-1.79%)
Sep 18, 2023	16.88	16.97	16.52	16.56	541,409	-0.56(-3.29%)
Sep 15, 2023	16.64	17.28	16.59	17.12	541,249	+0.40(+2.42%)
Sep 14, 2023	17.09	17.18	16.64	16.71	423,589	-0.18(-1.05%)
Sep 13, 2023	17.12	17.44	16.87	16.89	340,568	-0.38(-2.20%)
Sep 12, 2023	17.72	17.91	17.24	17.27	465,442	-0.61(-3.40%)
Sep 11, 2023	18.00	18.05	17.56	17.88	340,734	+0.11(+0.61%)
Sep 08, 2023	18.04	18.13	17.60	17.77	560,381	-0.29(-1.59%)
Sep 07, 2023	18.02	18.15	17.65	18.06	367,758	-0.21(-1.14%)
Sep 06, 2023	18.27	18.67	18.09	18.26	579,292	-0.01(-0.05%)
Sep 05, 2023	18.27	18.35	17.89	18.27	394,335	-0.06(-0.32%)
Sep 01, 2023	17.97	18.54	17.85	18.33	462,780	+0.49(+2.77%)
Aug 31, 2023	17.58	18.02	17.52	17.84	335,037	+0.27(+1.52%)
Aug 30, 2023	17.24	17.77	17.14	17.57	412,253	+0.30(+1.71%)
Aug 29, 2023	16.02	17.44	16.02	17.28	576,379	+1.21(+7.56%)
Aug 28, 2023	16.42	16.50	15.92	16.06	404,231	-0.04(-0.25%)
Aug 25, 2023	16.35	16.35	15.74	16.10	447,170	+0.00(+0.00%)
Aug 24, 2023	16.59	16.77	16.01	16.10	346,302	-0.51(-3.09%)
Aug 23, 2023	16.82	16.85	16.25	16.62	473,540	-0.01(-0.06%)
Aug 22, 2023	17.15	17.27	16.46	16.63	517,931	-0.51(-2.99%)
Aug 21, 2023	17.46	17.46	16.49	17.14	621,820	-0.31(-1.75%)
Aug 18, 2023	16.51	17.65	16.34	17.44	725,399	+0.72(+4.31%)
Aug 17, 2023	16.69	17.09	16.49	16.72	463,548	+0.03(+0.18%)
Aug 16, 2023	15.84	17.20	15.58	16.69	1,211,465	+0.81(+5.13%)
Aug 15, 2023	16.63	16.63	15.83	15.88	1,159,190	-0.65(-3.92%)
Aug 14, 2023	16.49	17.33	16.39	16.53	1,474,813	+0.27(+1.69%)
Aug 11, 2023	17.18	17.18	16.25	16.25	1,837,066	-0.77(-4.50%)
Aug 10, 2023	17.57	17.94	16.56	17.02	3,130,187	-0.78(-4.36%)
Aug 09, 2023	21.00	21.06	17.36	17.79	7,189,094	-11.58(-39.43%)
Aug 08, 2023	28.86	29.58	28.83	29.38	446,685	-0.35(-1.19%)
Aug 07, 2023	30.50	30.74	29.05	29.73	203,299	-0.62(-2.04%)
Aug 04, 2023	30.47	30.71	29.86	30.35	253,232	+0.17(+0.55%)
Aug 03, 2023	29.93	30.66	29.69	30.18	411,504	+0.14(+0.46%)
Aug 02, 2023	31.46	31.46	29.74	30.04	378,886	-2.15(-6.68%)
Aug 01, 2023	32.89	32.98	32.01	32.19	256,880	-1.29(-3.84%)
Jul 31, 2023	33.41	34.03	33.29	33.48	239,981	+0.39(+1.19%)
Jul 28, 2023	32.49	33.33	32.48	33.09	212,784	+1.03(+3.21%)
Jul 27, 2023	33.49	33.86	32.03	32.05	272,713	-0.94(-2.86%)
Jul 26, 2023	31.83	33.12	31.74	33.00	214,379	+1.28(+4.02%)
Jul 25, 2023	32.14	32.39	31.67	31.72	287,640	-0.61(-1.88%)
Jul 24, 2023	32.43	32.84	32.18	32.33	234,113	-0.14(-0.42%)
Jul 21, 2023	33.17	33.46	32.12	32.47	250,414	-0.35(-1.08%)
Jul 20, 2023	35.35	35.62	32.62	32.82	573,752	-2.92(-8.18%)
Jul 19, 2023	36.31	36.72	34.92	35.74	402,677	-0.29(-0.82%)
Jul 18, 2023	34.84	36.05	34.33	36.04	472,454	+1.42(+4.11%)
Jul 17, 2023	33.39	35.34	33.07	34.62	690,494	+1.35(+4.07%)
Jul 14, 2023	33.51	33.75	32.91	33.26	375,448	-0.21(-0.62%)
Jul 13, 2023	31.92	33.74	31.79	33.47	549,075	+1.80(+5.67%)
Jul 12, 2023	29.67	31.85	29.50	31.67	806,172	+2.66(+9.17%)
Jul 11, 2023	29.20	29.36	28.72	29.01	293,431	+0.25(+0.85%)
Jul 10, 2023	28.69	29.16	28.47	28.77	152,054	+0.09(+0.31%)
Jul 07, 2023	28.33	29.00	28.33	28.68	177,834	+0.47(+1.67%)
Jul 06, 2023	28.76	28.76	27.89	28.21	292,349	-1.12(-3.82%)
Jul 05, 2023	29.50	29.55	29.00	29.33	259,183	-0.18(-0.60%)
Jul 03, 2023	29.23	29.80	28.96	29.50	96,035	+0.49(+1.69%)
Jun 30, 2023	28.86	29.33	28.35	29.01	380,882	+0.80(+2.82%)
Jun 29, 2023	28.61	29.00	28.09	28.22	305,146	-0.14(-0.48%)
Jun 28, 2023	27.85	28.67	27.33	28.35	635,522	+0.53(+1.90%)
Jun 27, 2023	26.73	27.90	26.44	27.82	503,821	+1.30(+4.88%)
Jun 26, 2023	26.52	26.96	26.30	26.53	289,113	-0.12(-0.44%)
Jun 23, 2023	26.62	26.75	26.09	26.65	447,855	+0.08(+0.30%)
Jun 22, 2023	26.51	27.27	26.11	26.57	671,767	+0.36(+1.39%)
Jun 21, 2023	27.41	27.41	26.10	26.20	720,542	-0.99(-3.64%)
Jun 20, 2023	27.79	28.25	26.71	27.20	511,224	-1.06(-3.75%)
Jun 16, 2023	29.69	29.69	27.84	28.26	2,839,655	-1.38(-4.67%)
Jun 15, 2023	28.96	29.76	28.36	29.64	353,503	-10.85(-26.79%)
May 08, 2023	40.16	41.05	39.34	40.49	479,074	+0.50(+1.25%)
May 05, 2023	39.58	40.11	39.19	39.98	278,640	+1.06(+2.74%)
May 04, 2023	39.67	41.41	38.80	38.92	386,200	-0.87(-2.18%)
May 03, 2023	39.79	41.35	39.64	39.79	310,369	-0.14(-0.34%)
May 02, 2023	39.63	40.04	39.07	39.93	133,315	+0.14(+0.35%)
May 01, 2023	39.70	39.98	39.41	39.79	202,053	-0.11(-0.27%)
Apr 28, 2023	39.00	40.09	38.79	39.90	153,939	+0.75(+1.91%)
Apr 27, 2023	38.87	39.17	37.96	39.15	330,590	+0.64(+1.66%)
Apr 26, 2023	39.75	40.39	38.44	38.51	283,880	-0.78(-1.97%)
Apr 25, 2023	40.64	40.72	38.99	39.29	663,491	-1.60(-3.91%)
Apr 24, 2023	41.16	41.61	40.46	40.89	245,674	-0.23(-0.55%)
Apr 21, 2023	41.63	41.66	41.02	41.11	306,106	-0.40(-0.97%)
Apr 20, 2023	40.98	41.70	40.98	41.52	286,155	+0.14(+0.33%)
Apr 19, 2023	40.87	41.73	40.79	41.38	335,396	+0.03(+0.07%)
Apr 18, 2023	39.12	42.35	39.08	41.35	1,691,481	-0.30(-0.73%)
Apr 17, 2023	41.67	42.04	40.79	41.65	858,845	+0.24(+0.57%)
Apr 14, 2023	42.74	43.00	41.26	41.42	409,938	-1.54(-3.59%)
Apr 13, 2023	42.29	42.99	41.74	42.96	464,472	+1.20(+2.87%)
Apr 12, 2023	40.50	41.77	39.98	41.76	479,246	+1.80(+4.49%)
Apr 11, 2023	40.38	40.38	39.13	39.97	369,704	+0.33(+0.84%)
Apr 10, 2023	39.45	39.81	38.66	39.63	375,252	-0.52(-1.30%)
Apr 06, 2023	39.97	40.16	38.42	40.15	186,632	-0.05(-0.12%)
Apr 05, 2023	41.86	42.06	40.09	40.20	252,852	-1.98(-4.70%)
Apr 04, 2023	42.37	42.69	41.85	42.18	175,696	+0.05(+0.12%)
Apr 03, 2023	42.64	42.71	41.44	42.13	166,861	-0.58(-1.37%)
Mar 31, 2023	42.15	42.91	42.09	42.72	304,441	+0.76(+1.81%)
Mar 30, 2023	41.79	42.10	41.36	41.96	176,850	+0.60(+1.45%)
Mar 29, 2023	41.58	41.67	40.82	41.36	152,905	+0.60(+1.47%)
Mar 28, 2023	41.31	41.42	40.47	40.76	155,538	-0.74(-1.77%)
Mar 27, 2023	40.81	41.76	40.81	41.50	218,633	+0.93(+2.30%)
Mar 24, 2023	40.63	40.89	40.06	40.56	110,927	-0.71(-1.71%)
Mar 23, 2023	40.57	41.85	40.49	41.27	224,963	+0.95(+2.36%)
Mar 22, 2023	41.92	42.52	40.32	40.32	313,354	-1.68(-4.00%)
Mar 21, 2023	40.66	42.16	40.66	42.00	235,823	+1.77(+4.39%)
Mar 20, 2023	40.30	40.82	39.73	40.23	197,864	-0.10(-0.24%)
Mar 17, 2023	41.40	41.43	39.72	40.33	348,869	-1.07(-2.58%)
Mar 16, 2023	39.66	41.62	39.23	41.40	706,306	+1.46(+3.66%)
Mar 15, 2023	39.26	40.06	38.39	39.94	507,061	-0.20(-0.49%)
Mar 14, 2023	37.98	40.24	37.98	40.13	573,078	+2.91(+7.83%)
Mar 13, 2023	36.50	38.55	35.81	37.22	582,611	+0.37(+1.01%)
Mar 10, 2023	38.05	38.10	35.95	36.84	615,345	-1.21(-3.17%)
Mar 09, 2023	37.63	39.14	37.47	38.05	1,062,710	+2.32(+6.48%)
Mar 08, 2023	34.00	36.12	32.29	35.73	1,557,213	+3.63(+11.31%)
Mar 07, 2023	32.60	32.78	31.57	32.10	465,736	-0.47(-1.45%)
Mar 06, 2023	33.46	34.07	32.52	32.57	383,328	-0.68(-2.04%)
Mar 03, 2023	31.83	33.38	31.51	33.25	304,228	+1.89(+6.04%)
Mar 02, 2023	29.75	31.45	29.55	31.36	224,701	+1.16(+3.83%)
Mar 01, 2023	30.15	30.99	29.91	30.20	160,204	+0.12(+0.39%)
Feb 28, 2023	29.78	30.76	29.70	30.08	262,824	+0.30(+1.02%)
Feb 27, 2023	29.80	29.95	29.44	29.78	193,428	+0.35(+1.18%)
Feb 24, 2023	29.54	29.83	29.21	29.43	226,496	-1.00(-3.27%)
Feb 23, 2023	31.43	31.43	29.75	30.43	244,864	-0.48(-1.56%)
Feb 22, 2023	31.03	31.74	30.40	30.91	244,800	-0.29(-0.94%)
Feb 21, 2023	31.57	31.80	30.87	31.20	127,431	-1.05(-3.26%)
Feb 17, 2023	32.37	32.42	31.51	32.25	162,002	-0.25(-0.76%)
Feb 16, 2023	33.16	33.54	32.47	32.50	169,507	-1.61(-4.72%)
Feb 15, 2023	31.94	34.20	31.84	34.11	338,195	+1.87(+5.82%)
Feb 14, 2023	31.71	32.46	31.25	32.23	273,689	+0.02(+0.06%)
Feb 13, 2023	32.75	33.06	32.11	32.21	238,731	-0.31(-0.97%)
Feb 10, 2023	32.39	32.68	31.90	32.53	208,555	-0.14(-0.42%)
Feb 09, 2023	34.79	34.79	32.49	32.66	462,738	-1.54(-4.51%)
Feb 08, 2023	35.46	35.74	34.16	34.20	273,856	-1.54(-4.31%)
Feb 07, 2023	34.53	35.93	34.18	35.74	322,455	+1.00(+2.88%)
Feb 06, 2023	34.66	35.06	34.18	34.74	253,743	-0.56(-1.58%)
Feb 03, 2023	35.26	36.22	34.54	35.30	140,327	-0.95(-2.63%)
Feb 02, 2023	36.22	37.54	36.09	36.26	445,110	+0.57(+1.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Nuvei Corp (NQ: NVEI )

Historical Prices

Sections

Services

Log In Using Your Account

Nuvei Corp (NQ: NVEI )

Historical Prices

Sections

Services