Atn International (NQ: ATNI )

41.17 -0.07 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 59.31 60.17 57.81 58.00 100,284 -2.24(-3.72%)
Jul 28, 2017 65.83 66.59 60.08 60.24 137,264 -6.62(-9.90%)
Jul 27, 2017 66.29 67.30 66.29 66.86 80,332 +0.58(+0.88%)
Jul 26, 2017 65.80 66.46 65.44 66.28 83,623 +0.47(+0.71%)
Jul 25, 2017 65.79 66.45 65.51 65.81 122,070 +0.40(+0.61%)
Jul 24, 2017 66.49 66.49 65.12 65.41 68,673 -1.09(-1.64%)
Jul 21, 2017 66.69 66.85 66.04 66.50 88,000 +0.19(+0.29%)
Jul 20, 2017 67.03 66.25 66.31 103,602 -0.19(-0.29%)
Jul 19, 2017 66.47 67.22 66.26 66.50 74,892 +0.41(+0.62%)
Jul 18, 2017 66.16 66.31 65.79 66.09 249,207 -0.04(-0.06%)
Jul 17, 2017 65.93 66.37 65.75 66.13 172,102 +0.24(+0.36%)
Jul 14, 2017 66.31 66.59 65.67 65.89 106,048 -0.29(-0.44%)
Jul 13, 2017 66.02 66.54 65.64 66.18 96,985 -0.23(-0.35%)
Jul 12, 2017 65.00 66.74 64.84 66.41 130,979 +1.79(+2.77%)
Jul 11, 2017 66.29 66.74 64.28 64.62 193,089 -1.57(-2.37%)
Jul 10, 2017 66.66 67.33 65.41 66.19 106,057 -0.47(-0.71%)
Jul 07, 2017 65.80 67.01 65.79 66.66 69,427 +0.89(+1.35%)
Jul 06, 2017 67.11 67.78 65.61 65.77 75,688 -1.58(-2.35%)
Jul 05, 2017 69.66 69.66 67.12 67.35 90,024 -2.32(-3.33%)
Jul 03, 2017 68.63 69.88 68.43 69.67 19,017 +1.23(+1.80%)
Jun 30, 2017 69.87 67.43 68.44 50,333 -0.26(-0.38%)
Jun 29, 2017 68.03 68.84 67.16 68.70 45,268 +0.46(+0.67%)
Jun 28, 2017 66.60 68.60 66.34 68.24 74,767 +1.61(+2.42%)
Jun 27, 2017 67.70 68.31 66.50 66.63 40,396 -1.06(-1.57%)
Jun 26, 2017 67.84 68.56 67.36 67.69 30,293 -0.08(-0.12%)
Jun 23, 2017 67.52 68.42 67.01 67.77 82,634 +0.33(+0.49%)
Jun 22, 2017 67.36 68.23 67.19 67.44 78,033 +0.39(+0.58%)
Jun 21, 2017 68.34 68.53 66.79 67.05 44,954 -1.31(-1.92%)
Jun 20, 2017 68.82 68.82 67.24 68.36 53,903 -0.52(-0.75%)
Jun 19, 2017 71.25 71.25 68.70 68.88 45,856 -1.95(-2.75%)
Jun 16, 2017 69.32 70.90 68.70 70.83 156,691 +1.23(+1.77%)
Jun 15, 2017 70.43 70.43 69.07 69.60 35,296 -0.41(-0.59%)
Jun 14, 2017 70.03 70.30 69.40 70.01 53,359 +0.22(+0.32%)
Jun 13, 2017 70.81 71.02 69.27 69.79 48,408 -0.87(-1.23%)
Jun 12, 2017 69.29 71.22 69.29 70.66 56,205 +1.38(+1.99%)
Jun 09, 2017 68.61 70.14 68.13 69.28 100,362 +0.82(+1.20%)
Jun 08, 2017 67.85 69.47 67.12 68.46 38,872 +0.41(+0.60%)
Jun 07, 2017 68.93 68.93 67.72 68.05 50,105 -0.41(-0.60%)
Jun 06, 2017 67.65 68.98 66.67 68.46 39,471 +0.41(+0.60%)
Jun 05, 2017 67.54 68.79 62.89 68.05 56,700 +0.63(+0.93%)
Jun 02, 2017 65.00 68.00 64.71 67.42 70,200 +2.26(+3.47%)
Jun 01, 2017 65.39 66.18 64.81 65.16 59,353 -0.28(-0.43%)
May 31, 2017 63.78 65.61 63.65 65.44 62,025 +1.70(+2.67%)
May 30, 2017 63.90 64.00 63.35 63.74 46,998 -0.32(-0.50%)
May 26, 2017 63.69 64.64 63.37 64.06 39,977 +0.19(+0.30%)
May 25, 2017 63.90 64.11 63.29 63.87 27,298 +0.52(+0.82%)
May 24, 2017 62.85 63.67 62.75 63.35 49,606 +0.35(+0.56%)
May 23, 2017 64.22 64.40 62.77 63.00 91,794 -0.89(-1.39%)
May 22, 2017 63.42 64.94 63.42 63.89 49,999 +0.50(+0.79%)
May 19, 2017 62.51 64.19 62.33 63.39 186,142 +0.82(+1.31%)
May 18, 2017 61.53 63.20 60.99 62.57 87,800 +0.68(+1.10%)
May 17, 2017 62.49 62.75 61.70 61.89 84,095 -1.63(-2.57%)
May 16, 2017 64.58 64.58 63.28 63.52 44,247 -0.59(-0.92%)
May 15, 2017 64.37 65.24 64.09 64.11 61,769 +0.01(+0.02%)
May 12, 2017 62.62 64.33 62.50 64.10 53,604 +1.09(+1.73%)
May 11, 2017 65.18 65.18 62.87 63.01 53,557 -2.42(-3.70%)
May 10, 2017 66.09 67.49 65.04 65.43 53,153 -1.21(-1.82%)
May 09, 2017 66.00 67.37 65.24 66.64 45,524 +0.21(+0.32%)
May 08, 2017 66.49 67.22 65.17 66.43 51,345 -0.06(-0.09%)
May 05, 2017 65.09 66.79 64.88 66.49 58,964 +1.39(+2.14%)
May 04, 2017 66.68 66.68 63.46 65.10 91,400 -1.41(-2.11%)
May 03, 2017 68.67 69.20 66.28 66.50 101,432 -2.65(-3.83%)
May 02, 2017 68.03 69.23 67.02 69.15 70,508 +1.60(+2.37%)
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.