Atn International (NQ: ATNI )

49.37 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 49.20 49.80 46.21 49.37 22,882 +0.01(+0.02%)
Dec 01, 2022 48.79 49.48 48.00 49.36 31,319 +0.95(+1.96%)
Nov 30, 2022 47.57 48.65 46.60 48.41 39,864 +1.14(+2.41%)
Nov 29, 2022 46.15 47.41 46.15 47.27 30,227 +0.56(+1.20%)
Nov 28, 2022 46.95 49.47 46.19 46.71 38,038 -0.27(-0.57%)
Nov 25, 2022 46.95 47.46 46.92 46.98 16,308 -0.02(-0.04%)
Nov 23, 2022 48.05 48.25 46.98 47.00 27,648 -0.96(-2.00%)
Nov 22, 2022 48.58 48.58 47.82 47.96 32,391 -0.26(-0.54%)
Nov 21, 2022 48.67 48.94 48.20 48.22 31,399 -0.30(-0.62%)
Nov 18, 2022 48.85 49.62 48.23 48.52 26,425 +0.11(+0.23%)
Nov 17, 2022 48.37 48.97 47.78 48.41 24,154 -0.28(-0.58%)
Nov 16, 2022 49.25 49.60 48.59 48.69 27,287 -0.59(-1.20%)
Nov 15, 2022 49.03 49.97 48.63 49.28 30,667 +0.55(+1.13%)
Nov 14, 2022 47.25 49.04 47.25 48.73 42,709 +1.19(+2.50%)
Nov 11, 2022 47.84 48.76 47.44 47.54 45,400 -0.56(-1.16%)
Nov 10, 2022 47.38 48.84 47.38 48.10 39,143 +1.70(+3.66%)
Nov 09, 2022 46.26 46.67 45.70 46.40 50,025 -0.17(-0.37%)
Nov 08, 2022 45.48 46.69 45.48 46.57 37,502 +1.00(+2.19%)
Nov 07, 2022 44.75 46.07 44.75 45.57 32,625 +0.57(+1.27%)
Nov 04, 2022 44.04 45.11 43.91 45.00 25,141 +0.96(+2.18%)
Nov 03, 2022 44.12 44.82 43.87 44.04 27,943 -0.62(-1.39%)
Nov 02, 2022 44.11 44.66 55,970 -0.34(-0.76%)
Nov 01, 2022 43.50 45.90 43.50 45.00 47,310 +1.88(+4.36%)
Oct 31, 2022 43.16 43.50 42.16 43.12 64,555 +0.21(+0.49%)
Oct 28, 2022 40.60 43.14 40.60 42.91 49,233 +2.68(+6.66%)
Oct 27, 2022 39.07 42.98 37.44 40.23 44,528 +1.00(+2.55%)
Oct 26, 2022 39.02 39.65 38.75 39.23 52,915 +0.61(+1.58%)
Oct 25, 2022 38.33 39.79 38.01 38.62 56,438 +0.52(+1.36%)
Oct 24, 2022 38.48 39.00 37.90 38.10 44,110 -0.48(-1.24%)
Oct 21, 2022 38.41 39.36 38.23 38.58 49,610 +0.33(+0.86%)
Oct 20, 2022 37.70 38.43 37.09 38.25 53,655 +0.35(+0.92%)
Oct 19, 2022 37.64 37.92 36.85 37.90 37,490 +0.13(+0.34%)
Oct 18, 2022 38.53 38.86 37.37 37.77 39,456 -0.47(-1.23%)
Oct 17, 2022 37.93 38.99 37.60 38.24 60,627 +0.99(+2.66%)
Oct 14, 2022 37.80 39.33 36.82 37.25 62,629 -0.60(-1.59%)
Oct 13, 2022 36.00 37.94 36.00 37.85 52,553 +1.63(+4.50%)
Oct 12, 2022 35.75 36.50 35.41 36.22 48,445 +0.43(+1.20%)
Oct 11, 2022 35.14 36.13 35.14 35.79 54,827 +0.57(+1.62%)
Oct 10, 2022 35.25 35.60 34.74 35.22 46,162 -0.12(-0.34%)
Oct 07, 2022 36.05 36.16 34.93 35.34 43,904 -1.00(-2.75%)
Oct 06, 2022 37.36 37.36 36.02 36.34 81,975 -0.98(-2.63%)
Oct 05, 2022 38.39 38.62 36.41 37.32 60,464 -1.60(-4.11%)
Oct 04, 2022 40.43 40.56 38.44 38.92 52,249 -0.94(-2.36%)
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.