Atn International (NQ: ATNI )

40.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.00 49.97 45.64 48.68 98,400 +2.67(+5.80%)
Feb 25, 2021 44.65 46.53 44.65 46.01 44,792 +0.92(+2.04%)
Feb 24, 2021 46.27 48.00 43.33 45.09 41,948 -1.81(-3.86%)
Feb 23, 2021 45.17 47.40 45.03 46.90 41,356 +1.04(+2.27%)
Feb 22, 2021 45.00 45.95 43.99 45.86 38,411 +0.92(+2.05%)
Feb 19, 2021 44.67 46.01 44.50 44.94 32,600 +0.69(+1.56%)
Feb 18, 2021 45.32 45.48 43.69 44.25 50,218 -1.38(-3.02%)
Feb 17, 2021 45.63 45.80 43.95 45.63 207,366 -0.14(-0.31%)
Feb 16, 2021 45.40 45.99 44.58 45.77 39,483 +0.35(+0.77%)
Feb 12, 2021 45.80 45.99 44.90 45.42 16,300 -0.38(-0.83%)
Feb 11, 2021 46.43 46.49 44.37 45.80 33,832 -0.54(-1.17%)
Feb 10, 2021 47.47 47.71 46.29 46.34 21,075 -0.98(-2.07%)
Feb 09, 2021 46.60 47.52 45.93 47.32 33,864 +0.78(+1.68%)
Feb 08, 2021 45.17 46.84 45.17 46.54 28,816 +1.11(+2.44%)
Feb 05, 2021 44.86 45.55 44.33 45.43 23,600 +1.27(+2.88%)
Feb 04, 2021 44.12 44.47 42.43 44.16 45,269 +1.00(+2.32%)
Feb 03, 2021 43.68 43.84 42.68 43.16 36,979 -0.74(-1.69%)
Feb 02, 2021 44.38 44.89 43.65 43.90 33,222 -0.28(-0.63%)
Feb 01, 2021 43.18 44.51 43.02 44.18 34,876 +1.00(+2.32%)
Jan 29, 2021 42.32 44.62 42.32 43.18 50,100 -0.71(-1.62%)
Jan 28, 2021 47.06 47.06 43.77 43.89 61,904 -2.87(-6.14%)
Jan 27, 2021 47.70 47.93 46.27 46.76 57,200 -1.62(-3.35%)
Jan 26, 2021 48.21 48.46 46.70 48.38 34,681 +0.44(+0.92%)
Jan 25, 2021 45.96 48.36 45.41 47.94 47,039 +2.12(+4.63%)
Jan 22, 2021 45.14 45.89 43.99 45.82 67,700 +0.01(+0.02%)
Jan 21, 2021 47.11 47.36 45.48 45.81 52,048 -1.11(-2.37%)
Jan 20, 2021 47.51 47.78 46.63 46.92 32,656 -0.58(-1.22%)
Jan 19, 2021 47.84 47.94 46.76 47.50 42,765 +0.47(+1.00%)
Jan 15, 2021 47.09 47.88 46.22 47.03 33,300 -0.49(-1.03%)
Jan 14, 2021 46.91 48.24 46.39 47.52 30,449 +1.07(+2.30%)
Jan 13, 2021 47.45 48.06 46.10 46.45 24,230 -1.09(-2.29%)
Jan 12, 2021 47.07 48.16 46.29 47.54 36,651 +0.66(+1.41%)
Jan 11, 2021 47.35 48.44 46.06 46.88 30,364 -1.39(-2.88%)
Jan 08, 2021 49.67 49.88 47.11 48.27 128,400 -1.21(-2.45%)
Jan 07, 2021 47.91 49.70 46.57 49.48 61,709 +1.31(+2.72%)
Jan 06, 2021 45.85 49.91 43.94 48.17 103,773 +3.01(+6.67%)
Jan 05, 2021 44.23 46.46 42.98 45.16 76,929 +0.60(+1.35%)
Jan 04, 2021 42.06 45.63 41.93 44.56 97,318 +2.80(+6.70%)
Dec 31, 2020 41.76 41.76 41.76 40,383 -0.14(-0.33%)
Dec 30, 2020 42.99 43.39 41.67 41.90 40,383 -0.98(-2.29%)
Dec 29, 2020 43.99 43.99 42.38 42.88 34,995 -1.11(-2.52%)
Dec 28, 2020 44.50 44.89 43.73 43.99 47,280 -0.51(-1.15%)
Dec 24, 2020 44.08 44.82 43.92 44.50 14,300 +0.42(+0.95%)
Dec 23, 2020 43.94 45.35 43.43 44.08 35,187 +0.50(+1.15%)
Dec 22, 2020 43.30 44.40 42.79 43.58 39,799 -0.05(-0.11%)
Dec 21, 2020 42.75 44.17 41.49 43.63 71,166 +0.29(+0.67%)
Dec 18, 2020 46.13 46.74 43.16 43.34 236,400 -2.44(-5.33%)
Dec 17, 2020 46.93 50.99 45.50 45.78 112,439 -0.34(-0.74%)
Dec 16, 2020 47.66 48.58 46.00 46.12 43,932 -1.87(-3.90%)
Dec 15, 2020 46.54 47.99 46.22 47.99 32,927 +1.84(+3.99%)
Dec 14, 2020 47.03 47.87 45.70 46.15 57,532 -0.25(-0.54%)
Dec 11, 2020 46.11 47.07 45.08 46.40 31,400 +0.25(+0.54%)
Dec 10, 2020 46.77 46.77 45.73 46.15 19,807 -0.80(-1.70%)
Dec 09, 2020 48.25 48.25 46.55 46.95 32,271 -0.44(-0.93%)
Dec 08, 2020 47.65 48.26 47.02 47.39 35,558 -0.36(-0.75%)
Dec 07, 2020 47.22 48.24 47.22 47.75 28,286 +0.07(+0.15%)
Dec 04, 2020 47.34 48.40 46.53 47.68 23,500 +0.71(+1.51%)
Dec 03, 2020 47.88 48.49 46.53 46.97 28,479 -0.97(-2.02%)
Dec 02, 2020 49.00 49.00 47.48 47.94 33,311 +0.16(+0.33%)
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.