Atn International (NQ: ATNI )

39.33 USD -0.70 (-1.75%)
Streaming Delayed Price Updated: 10:25 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.35 44.35 42.88 43.05 25,008 -0.41(-0.94%)
Jul 29, 2021 44.03 44.03 43.31 43.46 17,784 +0.06(+0.14%)
Jul 28, 2021 43.89 43.92 43.17 43.40 21,840 -0.50(-1.14%)
Jul 27, 2021 43.99 44.40 43.47 43.90 29,266 +0.05(+0.11%)
Jul 26, 2021 43.69 44.49 43.58 43.85 15,532 +0.22(+0.50%)
Jul 23, 2021 43.40 43.63 42.79 43.63 18,248 +0.46(+1.07%)
Jul 22, 2021 43.88 43.88 43.02 43.17 18,762 -0.94(-2.13%)
Jul 21, 2021 44.48 45.14 43.86 44.11 23,551 +0.00(+0.00%)
Jul 20, 2021 43.97 44.96 43.97 44.11 63,232 +0.37(+0.85%)
Jul 19, 2021 43.39 44.26 42.90 43.74 39,577 -0.60(-1.35%)
Jul 16, 2021 44.94 45.66 44.14 44.34 27,687 -0.50(-1.12%)
Jul 15, 2021 44.19 44.89 43.73 44.84 22,943 +0.73(+1.65%)
Jul 14, 2021 44.98 45.54 44.11 44.11 19,766 -0.83(-1.85%)
Jul 13, 2021 45.30 45.43 44.94 44.94 16,724 -0.70(-1.53%)
Jul 12, 2021 45.28 45.73 45.09 45.64 19,244 +0.08(+0.18%)
Jul 09, 2021 44.69 45.77 44.69 45.56 25,365 +0.96(+2.15%)
Jul 08, 2021 44.37 44.89 43.95 44.60 32,625 -0.15(-0.34%)
Jul 07, 2021 45.42 45.42 44.37 44.75 40,882 -0.52(-1.15%)
Jul 06, 2021 45.86 45.86 45.27 45.27 27,779 -0.60(-1.31%)
Jul 02, 2021 46.02 46.21 45.71 45.87 16,920 -0.55(-1.18%)
Jul 01, 2021 45.89 46.81 45.83 46.42 30,298 +0.93(+2.04%)
Jun 30, 2021 45.87 46.35 45.32 45.49 40,806 -0.50(-1.09%)
Jun 29, 2021 47.69 47.69 45.87 45.99 23,211 -0.31(-0.67%)
Jun 28, 2021 47.88 48.24 46.12 46.30 41,304 -1.15(-2.42%)
Jun 25, 2021 46.77 47.92 46.77 47.45 125,387 +0.61(+1.30%)
Jun 24, 2021 46.07 47.09 45.67 46.84 20,859 +1.09(+2.38%)
Jun 23, 2021 46.01 46.21 43.02 45.75 42,205 -0.37(-0.80%)
Jun 22, 2021 45.81 46.12 45.28 46.12 27,343 +0.05(+0.11%)
Jun 21, 2021 45.71 46.08 44.77 46.07 35,968 +0.70(+1.54%)
Jun 18, 2021 45.60 45.92 44.76 45.37 313,657 -0.83(-1.80%)
Jun 17, 2021 46.35 46.56 45.75 46.20 55,233 +0.02(+0.04%)
Jun 16, 2021 47.12 47.12 45.54 46.18 56,760 -1.19(-2.51%)
Jun 15, 2021 46.88 48.25 46.17 47.37 59,572 +0.84(+1.81%)
Jun 14, 2021 48.30 48.42 46.01 46.53 60,348 -2.01(-4.14%)
Jun 11, 2021 49.39 49.85 48.26 48.54 15,662 -0.75(-1.52%)
Jun 10, 2021 49.01 49.88 48.95 49.29 23,462 +0.39(+0.80%)
Jun 09, 2021 47.80 49.40 47.74 48.90 30,397 +0.91(+1.90%)
Jun 08, 2021 47.36 48.11 47.36 47.99 20,905 +0.88(+1.87%)
Jun 07, 2021 47.37 47.60 47.02 47.11 22,405 -0.37(-0.78%)
Jun 04, 2021 47.60 48.23 47.15 47.48 18,658 -0.17(-0.36%)
Jun 03, 2021 47.64 47.94 47.57 47.65 21,747 -0.28(-0.58%)
Jun 02, 2021 48.24 48.60 47.41 47.93 23,221 -0.05(-0.10%)
Jun 01, 2021 47.33 48.91 47.31 47.98 39,563 +0.71(+1.50%)
May 28, 2021 47.50 47.91 46.82 47.27 23,599 +0.09(+0.19%)
May 27, 2021 47.73 48.01 47.02 47.18 36,892 -0.54(-1.13%)
May 26, 2021 46.84 47.85 46.84 47.72 19,441 +1.13(+2.43%)
May 25, 2021 47.44 47.44 46.28 46.59 28,716 -0.15(-0.32%)
May 24, 2021 47.98 48.12 46.62 46.74 26,232 -1.25(-2.60%)
May 21, 2021 49.08 49.08 47.94 47.99 20,575 -0.61(-1.26%)
May 20, 2021 47.80 48.60 47.80 48.60 16,526 +0.37(+0.77%)
May 19, 2021 47.39 48.78 46.91 48.23 38,000 +0.44(+0.92%)
May 18, 2021 48.12 48.60 47.75 47.79 16,050 -0.42(-0.87%)
May 17, 2021 49.08 49.35 48.02 48.21 19,207 -1.16(-2.35%)
May 14, 2021 48.28 49.55 47.95 49.37 41,066 +1.39(+2.90%)
May 13, 2021 46.29 48.44 46.20 47.98 32,166 +1.87(+4.06%)
May 12, 2021 46.42 46.60 45.68 46.11 33,781 -0.56(-1.20%)
May 11, 2021 46.74 48.75 46.48 46.67 21,167 -0.57(-1.21%)
May 10, 2021 47.79 48.55 47.01 47.24 41,367 -0.19(-0.40%)
May 07, 2021 48.12 48.57 47.21 47.43 22,334 -0.86(-1.78%)
May 06, 2021 46.63 48.61 46.00 48.29 43,484 +1.71(+3.67%)
May 05, 2021 47.78 47.78 46.40 46.58 30,146 -0.34(-0.72%)
May 04, 2021 47.17 47.25 46.15 46.92 29,720 -0.44(-0.93%)
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.