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 (%)
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%)
Jan 04, 2021 42.06 45.63 41.93 44.56 97,318 +2.80(+6.70%)
Dec 31, 2020 41.76 41.76 41.76 40,383 -0.14(-0.33%)
Dec 30, 2020 42.99 43.39 41.67 41.90 40,383 -0.98(-2.29%)
Dec 29, 2020 43.99 43.99 42.38 42.88 34,995 -1.11(-2.52%)
Dec 28, 2020 44.50 44.89 43.73 43.99 47,280 -0.51(-1.15%)
Dec 24, 2020 44.08 44.82 43.92 44.50 14,300 +0.42(+0.95%)
Dec 23, 2020 43.94 45.35 43.43 44.08 35,187 +0.50(+1.15%)
Dec 22, 2020 43.30 44.40 42.79 43.58 39,799 -0.05(-0.11%)
Dec 21, 2020 42.75 44.17 41.49 43.63 71,166 +0.29(+0.67%)
Dec 18, 2020 46.13 46.74 43.16 43.34 236,400 -2.44(-5.33%)
Dec 17, 2020 46.93 50.99 45.50 45.78 112,439 -0.34(-0.74%)
Dec 16, 2020 47.66 48.58 46.00 46.12 43,932 -1.87(-3.90%)
Dec 15, 2020 46.54 47.99 46.22 47.99 32,927 +1.84(+3.99%)
Dec 14, 2020 47.03 47.87 45.70 46.15 57,532 -0.25(-0.54%)
Dec 11, 2020 46.11 47.07 45.08 46.40 31,400 +0.25(+0.54%)
Dec 10, 2020 46.77 46.77 45.73 46.15 19,807 -0.80(-1.70%)
Dec 09, 2020 48.25 48.25 46.55 46.95 32,271 -0.44(-0.93%)
Dec 08, 2020 47.65 48.26 47.02 47.39 35,558 -0.36(-0.75%)
Dec 07, 2020 47.22 48.24 47.22 47.75 28,286 +0.07(+0.15%)
Dec 04, 2020 47.34 48.40 46.53 47.68 23,500 +0.71(+1.51%)
Dec 03, 2020 47.88 48.49 46.53 46.97 28,479 -0.97(-2.02%)
Dec 02, 2020 49.00 49.00 47.48 47.94 33,311 +0.16(+0.33%)
Dec 01, 2020 49.23 49.80 47.02 47.78 53,032 -1.16(-2.37%)
Nov 30, 2020 51.31 51.31 48.37 48.94 57,806 -1.95(-3.83%)
Nov 27, 2020 49.92 50.96 48.99 50.89 18,600 +1.10(+2.21%)
Nov 25, 2020 51.15 51.21 49.09 49.79 44,300 -1.57(-3.06%)
Nov 24, 2020 49.97 51.81 49.97 51.36 49,068 +2.10(+4.26%)
Nov 23, 2020 49.82 49.98 48.66 49.26 41,666 +0.15(+0.31%)
Nov 20, 2020 49.11 50.34 48.93 49.11 28,500 -0.79(-1.58%)
Nov 19, 2020 49.56 49.90 48.58 49.90 27,486 +0.24(+0.48%)
Nov 18, 2020 51.01 51.53 49.65 49.66 42,415 -1.30(-2.55%)
Nov 17, 2020 50.84 51.74 49.79 50.96 51,408 -0.31(-0.60%)
Nov 16, 2020 51.83 51.99 50.63 51.27 44,286 +0.48(+0.95%)
Nov 13, 2020 51.05 51.28 49.57 50.79 32,400 +0.07(+0.14%)
Nov 12, 2020 51.05 51.05 49.32 50.72 51,341 -0.29(-0.57%)
Nov 11, 2020 51.08 51.32 48.60 51.01 44,975 -0.13(-0.25%)
Nov 10, 2020 50.16 52.37 50.16 51.14 49,039 +1.72(+3.48%)
Nov 09, 2020 50.08 52.22 48.03 49.42 46,487 +2.49(+5.31%)
Nov 06, 2020 47.58 48.54 46.81 46.93 31,400 -0.67(-1.41%)
Nov 05, 2020 46.90 48.35 46.90 47.60 41,281 +0.94(+2.01%)
Nov 04, 2020 46.94 47.95 45.21 46.66 44,075 -0.67(-1.42%)
Nov 03, 2020 47.56 48.23 46.42 47.33 34,234 +0.14(+0.30%)
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.