Atn International (NQ: ATNI )

39.96 USD -0.94 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 87.15 87.47 83.93 84.49 84,518 -1.71(-1.98%)
Oct 30, 2018 81.68 87.63 81.68 86.20 318,520 +4.76(+5.84%)
Oct 29, 2018 82.98 84.85 80.02 81.44 125,447 -0.54(-0.66%)
Oct 26, 2018 80.06 83.99 80.06 81.98 134,100 +0.68(+0.84%)
Oct 25, 2018 74.24 83.12 71.36 81.30 203,153 +10.56(+14.93%)
Oct 24, 2018 73.51 74.27 70.24 70.74 49,860 -2.76(-3.76%)
Oct 23, 2018 73.29 73.82 72.72 73.50 59,840 -0.45(-0.61%)
Oct 22, 2018 74.05 74.88 73.59 73.95 43,330 -0.05(-0.07%)
Oct 19, 2018 72.69 74.75 72.69 74.00 53,200 +1.19(+1.63%)
Oct 18, 2018 73.56 74.84 72.50 72.81 34,355 -1.06(-1.43%)
Oct 17, 2018 73.03 74.22 72.38 73.87 32,986 +0.76(+1.04%)
Oct 16, 2018 73.00 74.47 71.96 73.11 69,365 +0.17(+0.23%)
Oct 15, 2018 71.13 73.61 70.56 72.94 67,434 +1.84(+2.59%)
Oct 12, 2018 71.05 73.20 70.60 71.10 52,400 +0.63(+0.89%)
Oct 11, 2018 72.68 73.01 70.20 70.47 47,773 -2.26(-3.11%)
Oct 10, 2018 73.12 75.43 72.71 72.73 58,387 -0.39(-0.53%)
Oct 09, 2018 72.39 73.47 72.09 73.12 87,994 +0.55(+0.76%)
Oct 08, 2018 71.99 72.89 71.39 72.57 25,657 +0.59(+0.82%)
Oct 05, 2018 72.05 72.87 70.21 71.98 62,400 +0.21(+0.29%)
Oct 04, 2018 70.86 71.89 69.84 71.77 43,644 +0.92(+1.30%)
Oct 03, 2018 72.08 72.17 70.63 70.85 63,648 -1.11(-1.54%)
Oct 02, 2018 71.31 72.17 70.14 71.96 44,715 +0.55(+0.77%)
Oct 01, 2018 74.13 74.25 71.06 71.41 28,914 -2.47(-3.34%)
Sep 28, 2018 72.89 74.56 72.89 73.88 40,500 +0.77(+1.05%)
Sep 27, 2018 70.30 73.54 69.96 73.11 145,737 +2.71(+3.85%)
Sep 26, 2018 71.70 71.95 70.31 70.40 55,179 -1.27(-1.77%)
Sep 25, 2018 72.81 73.51 71.58 71.67 45,593 -0.59(-0.82%)
Sep 24, 2018 72.14 73.32 72.03 72.26 47,964 -0.14(-0.19%)
Sep 21, 2018 72.50 73.26 72.25 72.40 136,800 -0.23(-0.32%)
Sep 20, 2018 72.37 73.25 71.80 72.63 50,287 +0.63(+0.87%)
Sep 19, 2018 72.94 73.39 71.57 72.00 54,431 -1.00(-1.37%)
Sep 18, 2018 72.98 73.76 72.14 73.00 51,360 +0.00(+0.00%)
Sep 17, 2018 73.01 73.86 72.74 73.00 48,499 +0.07(+0.10%)
Sep 14, 2018 73.57 74.50 72.61 72.93 96,100 -1.01(-1.37%)
Sep 13, 2018 73.92 74.29 73.33 73.94 45,317 +0.39(+0.53%)
Sep 12, 2018 73.70 74.40 72.65 73.55 50,827 -0.34(-0.46%)
Sep 11, 2018 74.19 75.13 73.63 73.89 42,737 -0.53(-0.71%)
Sep 10, 2018 73.62 75.30 72.23 74.42 30,226 +0.99(+1.35%)
Sep 07, 2018 73.46 74.00 73.00 73.43 27,100 -0.03(-0.04%)
Sep 06, 2018 73.44 74.26 72.65 73.46 30,475 +0.21(+0.29%)
Sep 05, 2018 73.58 74.31 72.71 73.25 24,951 -0.25(-0.34%)
Sep 04, 2018 72.69 74.53 72.00 73.50 47,774 +0.27(+0.37%)
Aug 31, 2018 73.23 73.23 73.23 0 +1.02(+1.41%)
Aug 30, 2018 73.45 73.97 71.87 72.21 39,439 -1.53(-2.07%)
Aug 29, 2018 73.56 74.18 73.18 73.74 25,043 +0.28(+0.38%)
Aug 28, 2018 73.68 74.22 73.08 73.46 26,999 -0.21(-0.29%)
Aug 27, 2018 74.03 74.45 73.37 73.67 36,325 +0.04(+0.05%)
Aug 24, 2018 74.10 74.10 73.29 73.63 35,100 -0.06(-0.08%)
Aug 23, 2018 74.25 74.50 73.37 73.69 41,198 -1.06(-1.42%)
Aug 22, 2018 75.65 75.94 74.20 74.75 49,198 -0.83(-1.10%)
Aug 21, 2018 75.35 75.81 73.58 75.58 108,936 +1.33(+1.79%)
Aug 20, 2018 73.68 74.71 72.50 74.25 117,888 +0.72(+0.98%)
Aug 17, 2018 72.25 73.90 71.96 73.53 79,700 +1.28(+1.77%)
Aug 16, 2018 71.68 72.62 71.33 72.25 50,408 +0.33(+0.46%)
Aug 15, 2018 73.12 73.37 70.76 71.92 80,845 -1.31(-1.79%)
Aug 14, 2018 71.77 73.43 70.88 73.23 74,292 +1.22(+1.69%)
Aug 13, 2018 69.99 72.14 69.85 72.01 33,785 +2.03(+2.90%)
Aug 10, 2018 68.73 70.68 68.00 69.98 36,400 +0.86(+1.24%)
Aug 09, 2018 66.33 69.80 66.33 69.12 46,032 +2.60(+3.91%)
Aug 08, 2018 67.20 67.33 65.73 66.52 57,779 -0.83(-1.23%)
Aug 07, 2018 67.87 68.49 66.96 67.35 26,830 -0.51(-0.75%)
Aug 06, 2018 64.17 68.13 64.17 67.86 59,442 +3.32(+5.14%)
Aug 03, 2018 64.94 65.50 64.15 64.54 30,400 -0.43(-0.66%)
Aug 02, 2018 63.97 66.13 63.94 64.97 35,508 +1.01(+1.58%)
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.