Atn International (NQ: ATNI )

38.84 USD +0.09 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 48.59 49.99 47.49 49.12 58,029 +0.84(+1.74%)
Mar 30, 2021 48.78 50.36 47.96 48.28 39,764 -0.39(-0.80%)
Mar 29, 2021 48.34 49.52 47.80 48.67 46,875 +0.25(+0.52%)
Mar 26, 2021 47.85 48.87 47.47 48.42 41,400 +1.21(+2.56%)
Mar 25, 2021 46.54 48.40 46.03 47.21 59,448 +0.29(+0.62%)
Mar 24, 2021 48.76 51.47 46.90 46.92 44,549 -1.46(-3.02%)
Mar 23, 2021 50.70 50.90 48.18 48.38 53,765 -2.89(-5.64%)
Mar 22, 2021 50.06 51.92 49.44 51.27 59,048 +0.74(+1.46%)
Mar 19, 2021 49.44 51.58 47.98 50.53 158,000 +1.26(+2.56%)
Mar 18, 2021 49.72 50.64 48.79 49.27 28,792 -0.52(-1.04%)
Mar 17, 2021 49.90 50.55 49.10 49.79 46,839 +0.04(+0.08%)
Mar 16, 2021 51.28 51.38 49.53 49.75 43,812 -1.93(-3.73%)
Mar 15, 2021 52.43 52.43 50.83 51.68 40,382 -0.41(-0.79%)
Mar 12, 2021 51.73 52.65 51.18 52.09 35,100 -0.02(-0.04%)
Mar 11, 2021 52.06 52.38 50.94 52.11 39,289 +0.32(+0.62%)
Mar 10, 2021 49.92 52.12 49.92 51.79 39,199 +1.36(+2.70%)
Mar 09, 2021 52.37 52.37 49.94 50.43 57,843 -1.85(-3.54%)
Mar 08, 2021 49.85 52.65 49.48 52.28 64,029 +2.40(+4.81%)
Mar 05, 2021 49.10 50.13 48.22 49.88 58,500 +1.64(+3.40%)
Mar 04, 2021 48.62 49.64 47.48 48.24 55,805 -0.34(-0.70%)
Mar 03, 2021 47.14 48.93 46.44 48.58 29,351 +1.68(+3.58%)
Mar 02, 2021 47.00 48.29 46.58 46.90 66,967 -0.31(-0.66%)
Mar 01, 2021 49.17 50.44 46.37 47.21 90,827 -1.47(-3.02%)
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 34,659 +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%)
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.