Atn International (NQ: ATNI )

40.39 USD -0.25 (-0.62%)
Streaming Delayed Price Updated: 11:38 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 72.20 72.20 69.05 71.53 61,800 -0.87(-1.20%)
Dec 28, 2018 71.51 73.03 70.34 72.40 85,600 +0.97(+1.36%)
Dec 27, 2018 70.88 71.66 69.66 71.43 38,350 -0.36(-0.50%)
Dec 26, 2018 69.26 72.04 68.01 71.79 37,296 +3.30(+4.82%)
Dec 24, 2018 71.43 71.43 68.46 68.49 26,900 -2.93(-4.10%)
Dec 21, 2018 72.96 73.48 70.77 71.42 333,200 -1.74(-2.38%)
Dec 20, 2018 74.11 75.16 71.55 73.16 42,079 -1.46(-1.96%)
Dec 19, 2018 76.12 79.01 73.42 74.62 55,970 -1.64(-2.15%)
Dec 18, 2018 75.03 77.66 74.19 76.26 72,196 +1.96(+2.64%)
Dec 17, 2018 77.68 78.80 73.74 74.30 78,758 -3.73(-4.78%)
Dec 14, 2018 77.48 79.42 77.39 78.03 41,800 -0.01(-0.01%)
Dec 13, 2018 79.78 79.84 77.19 78.04 32,475 -1.73(-2.17%)
Dec 12, 2018 77.21 79.83 76.93 79.77 59,196 +2.86(+3.72%)
Dec 11, 2018 76.37 78.90 76.37 76.91 42,977 +0.65(+0.85%)
Dec 10, 2018 77.67 77.94 75.29 76.26 72,016 -1.40(-1.80%)
Dec 07, 2018 79.19 80.78 77.53 77.66 66,700 -1.63(-2.06%)
Dec 06, 2018 78.12 81.09 76.16 79.29 115,726 +1.18(+1.51%)
Dec 04, 2018 81.24 83.12 77.72 78.11 119,000 -3.91(-4.77%)
Dec 03, 2018 84.47 86.70 81.25 82.02 67,895 -2.54(-3.00%)
Nov 30, 2018 86.38 88.78 84.22 84.56 229,800 -1.81(-2.10%)
Nov 29, 2018 87.80 88.23 85.75 86.37 50,286 -1.78(-2.02%)
Nov 28, 2018 86.75 88.31 86.04 88.15 57,603 +1.92(+2.23%)
Nov 27, 2018 83.77 86.30 83.77 86.23 60,555 +2.37(+2.83%)
Nov 26, 2018 84.49 85.24 83.74 83.86 46,838 +0.22(+0.26%)
Nov 23, 2018 82.35 84.28 81.53 83.64 17,300 +0.64(+0.77%)
Nov 21, 2018 83.00 83.00 83.00 0 +0.40(+0.48%)
Nov 20, 2018 85.38 85.91 82.51 82.60 39,843 -3.29(-3.83%)
Nov 19, 2018 86.20 87.80 84.88 85.89 40,202 -0.23(-0.27%)
Nov 16, 2018 83.89 86.53 83.89 86.12 109,700 +2.23(+2.66%)
Nov 15, 2018 81.72 83.89 81.43 83.89 56,538 +1.69(+2.06%)
Nov 14, 2018 83.85 85.49 81.72 82.20 40,011 -0.95(-1.14%)
Nov 13, 2018 84.11 85.51 82.59 83.15 53,220 -0.69(-0.82%)
Nov 12, 2018 83.99 84.86 83.14 83.84 40,606 -0.14(-0.17%)
Nov 09, 2018 84.93 84.93 82.92 83.98 42,300 -1.37(-1.61%)
Nov 08, 2018 85.25 86.18 84.47 85.35 40,831 -0.67(-0.78%)
Nov 07, 2018 83.54 87.03 83.54 86.02 73,532 +2.38(+2.85%)
Nov 06, 2018 83.12 84.71 82.77 83.64 88,764 +0.38(+0.46%)
Nov 05, 2018 83.06 84.55 82.93 83.26 41,597 +0.26(+0.31%)
Nov 02, 2018 84.02 84.64 82.19 83.00 108,400 -0.13(-0.16%)
Nov 01, 2018 84.49 86.78 82.88 83.13 66,561 -1.36(-1.61%)
Oct 31, 2018 87.15 87.47 83.93 84.49 84,518 -1.71(-1.98%)
Oct 30, 2018 81.68 87.63 81.68 86.20 318,520 +4.76(+5.84%)
Oct 29, 2018 82.98 84.85 80.02 81.44 125,447 -0.54(-0.66%)
Oct 26, 2018 80.06 83.99 80.06 81.98 134,100 +0.68(+0.84%)
Oct 25, 2018 74.24 83.12 71.36 81.30 203,153 +10.56(+14.93%)
Oct 24, 2018 73.51 74.27 70.24 70.74 49,860 -2.76(-3.76%)
Oct 23, 2018 73.29 73.82 72.72 73.50 59,840 -0.45(-0.61%)
Oct 22, 2018 74.05 74.88 73.59 73.95 43,330 -0.05(-0.07%)
Oct 19, 2018 72.69 74.75 72.69 74.00 53,200 +1.19(+1.63%)
Oct 18, 2018 73.56 74.84 72.50 72.81 34,355 -1.06(-1.43%)
Oct 17, 2018 73.03 74.22 72.38 73.87 32,986 +0.76(+1.04%)
Oct 16, 2018 73.00 74.47 71.96 73.11 69,365 +0.17(+0.23%)
Oct 15, 2018 71.13 73.61 70.56 72.94 67,434 +1.84(+2.59%)
Oct 12, 2018 71.05 73.20 70.60 71.10 52,400 +0.63(+0.89%)
Oct 11, 2018 72.68 73.01 70.20 70.47 47,773 -2.26(-3.11%)
Oct 10, 2018 73.12 75.43 72.71 72.73 58,387 -0.39(-0.53%)
Oct 09, 2018 72.39 73.47 72.09 73.12 87,994 +0.55(+0.76%)
Oct 08, 2018 71.99 72.89 71.39 72.57 25,657 +0.59(+0.82%)
Oct 05, 2018 72.05 72.87 70.21 71.98 62,400 +0.21(+0.29%)
Oct 04, 2018 70.86 71.89 69.84 71.77 43,644 +0.92(+1.30%)
Oct 03, 2018 72.08 72.17 70.63 70.85 63,648 -1.11(-1.54%)
Oct 02, 2018 71.31 72.17 70.14 71.96 44,715 +0.55(+0.77%)
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.