Skip to main content
logo
ATN International, Inc. (ATNI)
NASDAQ: ATNI · Real-Time Price · USD
15.60
-0.48 (-2.99%)
Aug 14, 2025, 10:00 AM - Market open

Nuvei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202516.0716.3315.9416.0816.081.52%31,095
Aug 12, 202515.2016.1215.2015.8415.845.39%35,545
Aug 11, 202515.1616.0714.8815.0315.03-0.13%35,972
Aug 8, 202516.5916.8015.0515.0515.05-9.39%32,088
Aug 7, 202516.6016.7416.3616.6116.610.54%26,433
Aug 6, 202516.3316.6516.0516.5216.520.49%29,788
Aug 5, 202517.0617.0616.1216.4416.44-2.66%32,483
Aug 4, 202517.0117.2416.7616.8916.89-0.56%38,653
Aug 1, 202517.1317.1316.5616.9916.99-0.96%43,770
Jul 31, 202517.0917.3016.0017.1517.15-0.06%34,695
Jul 30, 202517.3017.4016.7417.1617.16-0.87%48,497
Jul 29, 202517.9518.0417.1917.3117.31-3.13%40,829
Jul 28, 202517.6217.8917.4117.8717.870.28%20,717
Jul 25, 202517.6518.0317.3817.8217.82-0.72%27,394
Jul 24, 202518.6118.6217.8317.9517.95-4.16%24,808
Jul 23, 202518.4319.0118.1118.7318.731.46%17,109
Jul 22, 202518.2618.5518.0618.4618.463.01%43,898
Jul 21, 202517.6018.0817.5417.9217.921.88%35,668
Jul 18, 202518.1018.3017.4917.5917.59-2.11%37,797
Jul 17, 202517.6318.3817.4117.9717.972.04%64,146
Jul 16, 202517.9017.9117.4017.6117.61-1.18%78,255
Jul 15, 202517.8818.2617.8017.8217.82-0.06%78,869
Jul 14, 202518.1218.1817.6717.8317.83-1.55%38,211
Jul 11, 202518.5918.5917.9118.1118.11-3.26%28,612
Jul 10, 202518.5718.8318.4118.7218.720.75%35,529
Jul 9, 202518.3118.7318.2018.5818.581.53%51,678
Jul 8, 202517.3118.4417.2918.3018.305.84%56,266
Jul 7, 202517.3117.5717.0317.2917.29-1.09%70,611
Jul 3, 202517.2217.4817.1317.4817.481.75%17,655
Jul 2, 202516.9717.2216.2617.1817.181.72%62,462
Jul 1, 202516.2617.1816.2116.8916.893.94%39,749
Jun 30, 202516.2616.4515.7916.2516.25-1.57%66,501
Jun 27, 202516.3716.6616.1316.5116.242.55%90,074
Jun 26, 202516.2616.5215.8916.1015.83-0.25%44,410
Jun 25, 202516.4016.4016.0616.1415.87-1.47%31,382
Jun 24, 202516.6016.6616.2916.3816.11-0.12%47,389
Jun 23, 202515.2016.4115.2016.4016.137.47%59,773
Jun 20, 202515.5315.5315.1415.2615.01-1.10%78,265
Jun 18, 202515.2915.7515.2915.4315.170.46%43,686
Jun 17, 202515.8515.8515.2215.3615.10-2.91%50,004
Jun 16, 202515.8416.1215.6615.8215.560.57%47,451
Jun 13, 202516.1016.1015.6615.7315.47-3.26%36,036
Jun 12, 202516.2616.4015.8416.2615.99-0.12%43,171
Jun 11, 202516.3316.3916.1616.2816.010.68%38,824
Jun 10, 202516.1816.3916.0516.1715.900.87%32,962
Jun 9, 202516.0016.3115.6816.0315.760.72%44,574
Jun 6, 202515.8916.0315.5415.9215.650.92%38,924
Jun 5, 202515.3515.8315.2615.7715.512.74%60,651
Jun 4, 202515.2215.5015.0015.3515.101.19%39,194
Jun 3, 202514.8515.3014.8215.1714.922.22%42,922