Atn International (NQ: ATNI )

44.17 -0.22 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 55.38 56.19 55.21 56.13 146,413 +0.76(+1.37%)
Feb 27, 2019 55.19 55.65 53.86 55.37 60,569 -0.01(-0.02%)
Feb 26, 2019 56.54 57.21 55.12 55.38 76,793 -1.16(-2.05%)
Feb 25, 2019 60.69 61.70 55.67 56.54 128,755 -3.98(-6.58%)
Feb 22, 2019 60.59 62.57 59.82 60.52 141,900 +1.12(+1.89%)
Feb 21, 2019 67.69 69.17 57.08 59.40 267,461 -15.73(-20.94%)
Feb 20, 2019 77.15 77.15 74.21 75.13 94,617 -2.11(-2.73%)
Feb 19, 2019 74.94 77.72 74.30 77.24 57,001 +1.86(+2.47%)
Feb 15, 2019 73.13 77.21 72.97 75.38 64,700 +2.55(+3.50%)
Feb 14, 2019 72.46 73.26 71.15 72.83 61,934 -0.02(-0.03%)
Feb 13, 2019 73.56 73.95 71.70 72.85 46,181 -0.70(-0.95%)
Feb 12, 2019 72.53 73.66 72.03 73.55 50,602 +1.55(+2.15%)
Feb 11, 2019 72.58 73.60 71.43 72.00 34,395 -0.57(-0.79%)
Feb 08, 2019 72.10 73.55 72.10 72.57 25,300 -0.53(-0.73%)
Feb 07, 2019 71.70 73.26 71.70 73.10 28,315 +1.15(+1.60%)
Feb 06, 2019 73.25 73.87 71.55 71.95 23,345 -1.34(-1.83%)
Feb 05, 2019 73.91 73.97 72.57 73.29 37,985 -0.36(-0.49%)
Feb 04, 2019 74.31 74.81 72.53 73.65 30,773 -0.46(-0.62%)
Feb 01, 2019 74.51 75.83 73.75 74.11 43,100 -0.47(-0.63%)
Jan 31, 2019 73.74 74.95 73.47 74.58 40,570 +1.05(+1.43%)
Jan 30, 2019 73.60 74.33 72.39 73.53 30,936 +0.03(+0.04%)
Jan 29, 2019 73.67 74.74 73.34 73.50 51,988 -1.17(-1.57%)
Jan 28, 2019 74.55 75.42 73.91 74.67 36,807 -0.16(-0.21%)
Jan 25, 2019 75.79 76.22 74.74 74.83 53,300 -0.36(-0.48%)
Jan 24, 2019 75.98 76.15 74.71 75.19 61,619 -0.87(-1.14%)
Jan 23, 2019 75.48 79.52 74.74 76.06 74,946 +0.89(+1.18%)
Jan 22, 2019 75.55 76.06 73.39 75.17 48,005 -1.03(-1.35%)
Jan 18, 2019 76.83 78.65 75.98 76.20 53,600 -0.56(-0.73%)
Jan 17, 2019 75.71 77.01 75.39 76.76 62,782 +1.02(+1.35%)
Jan 16, 2019 76.12 76.91 74.80 75.74 39,623 +0.02(+0.03%)
Jan 15, 2019 75.47 76.67 74.59 75.72 33,406 +0.26(+0.34%)
Jan 14, 2019 75.57 77.19 74.52 75.46 49,746 -0.66(-0.87%)
Jan 11, 2019 75.80 77.70 75.27 76.12 91,100 +0.31(+0.41%)
Jan 10, 2019 75.96 76.80 73.15 75.81 77,021 -0.26(-0.34%)
Jan 09, 2019 76.32 76.49 74.09 76.07 121,459 -1.06(-1.37%)
Jan 08, 2019 74.50 77.17 73.19 77.13 66,666 +3.09(+4.17%)
Jan 07, 2019 73.52 74.49 69.06 74.04 83,548 +0.62(+0.84%)
Jan 04, 2019 71.77 74.38 71.77 73.42 88,600 +2.06(+2.89%)
Jan 03, 2019 72.03 72.58 70.74 71.36 43,185 -0.75(-1.04%)
Jan 02, 2019 70.72 72.28 70.49 72.11 61,841 +0.58(+0.81%)
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%)
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.