Atn International (NQ: ATNI )

46.69 USD +0.52 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2021 46.86 46.86 45.95 46.17 9,565 -0.04(-0.09%)
Oct 18, 2021 46.48 46.63 46.18 46.21 14,597 -0.34(-0.73%)
Oct 15, 2021 47.36 47.70 46.41 46.55 28,471 -0.31(-0.66%)
Oct 14, 2021 46.00 46.99 45.90 46.86 33,686 +0.98(+2.14%)
Oct 13, 2021 45.43 45.88 45.10 45.88 12,736 +0.65(+1.44%)
Oct 12, 2021 45.41 45.75 45.03 45.23 32,647 +0.00(+0.00%)
Oct 11, 2021 46.39 46.44 45.15 45.23 37,886 -1.36(-2.92%)
Oct 08, 2021 47.11 47.72 46.26 46.59 16,148 -0.38(-0.81%)
Oct 07, 2021 47.07 47.34 46.62 46.97 14,617 +0.56(+1.21%)
Oct 06, 2021 47.00 47.00 46.06 46.41 19,569 -0.96(-2.03%)
Oct 05, 2021 47.31 47.79 46.45 47.37 33,587 +0.52(+1.11%)
Oct 04, 2021 46.63 47.86 46.07 46.85 33,675 +0.80(+1.74%)
Oct 01, 2021 47.03 47.31 45.27 46.05 85,890 -0.72(-1.54%)
Sep 30, 2021 46.82 47.05 46.41 46.77 27,008 +0.17(+0.36%)
Sep 29, 2021 46.66 47.46 46.18 46.60 21,474 -0.06(-0.13%)
Sep 28, 2021 47.27 47.97 46.49 46.66 22,981 -1.34(-2.79%)
Sep 27, 2021 46.87 48.14 46.40 48.00 46,690 +0.98(+2.08%)
Sep 24, 2021 47.42 47.76 46.89 47.02 19,255 -0.46(-0.97%)
Sep 23, 2021 46.73 47.48 46.42 47.48 25,072 +1.00(+2.15%)
Sep 22, 2021 46.74 47.11 46.25 46.48 27,462 +0.09(+0.19%)
Sep 21, 2021 46.73 47.00 46.12 46.39 21,211 +0.00(+0.00%)
Sep 20, 2021 45.53 46.53 45.36 46.39 58,032 +0.38(+0.83%)
Sep 17, 2021 46.60 46.88 45.39 46.01 207,294 -0.15(-0.32%)
Sep 16, 2021 46.34 46.36 45.34 46.16 24,415 -0.19(-0.41%)
Sep 15, 2021 45.93 46.62 45.46 46.35 33,187 +0.51(+1.11%)
Sep 14, 2021 47.03 47.03 45.28 45.84 34,852 -0.88(-1.88%)
Sep 13, 2021 46.64 47.02 46.06 46.72 26,115 +0.22(+0.47%)
Sep 10, 2021 47.18 47.60 45.35 46.50 62,671 -0.34(-0.73%)
Sep 09, 2021 46.71 47.53 46.24 46.84 43,859 +0.07(+0.15%)
Sep 08, 2021 46.55 47.23 46.15 46.77 30,078 +0.26(+0.56%)
Sep 07, 2021 45.52 47.74 45.52 46.51 45,514 +0.55(+1.20%)
Sep 03, 2021 47.17 47.26 45.33 45.96 38,809 -1.13(-2.40%)
Sep 02, 2021 45.13 47.40 45.03 47.09 52,807 +1.89(+4.18%)
Sep 01, 2021 45.49 45.81 45.06 45.20 21,517 -0.39(-0.86%)
Aug 31, 2021 45.06 45.76 45.00 45.59 34,374 +0.40(+0.89%)
Aug 30, 2021 45.33 45.59 44.98 45.19 19,707 -0.18(-0.40%)
Aug 27, 2021 45.08 45.87 44.75 45.37 40,041 +0.50(+1.11%)
Aug 26, 2021 44.93 45.25 44.54 44.87 24,528 +0.16(+0.36%)
Aug 25, 2021 44.95 45.41 44.34 44.71 25,190 -0.48(-1.06%)
Aug 24, 2021 45.39 45.97 44.88 45.19 15,840 -0.12(-0.26%)
Aug 23, 2021 45.37 46.17 45.31 45.31 13,159 +0.00(+0.00%)
Aug 20, 2021 44.69 46.33 44.69 45.31 21,518 +0.30(+0.67%)
Aug 19, 2021 44.36 45.22 44.36 45.01 25,338 +0.42(+0.94%)
Aug 18, 2021 45.56 45.86 44.59 44.59 18,562 -1.03(-2.26%)
Aug 17, 2021 45.92 47.37 45.03 45.62 25,553 -0.38(-0.83%)
Aug 16, 2021 46.24 46.50 45.98 46.00 22,012 -0.44(-0.95%)
Aug 13, 2021 45.87 46.85 45.54 46.44 36,881 +0.92(+2.02%)
Aug 12, 2021 44.77 45.70 44.15 45.52 36,301 +0.86(+1.93%)
Aug 11, 2021 44.27 44.72 43.81 44.66 37,844 +0.38(+0.86%)
Aug 10, 2021 44.11 44.50 43.86 44.28 23,175 +0.44(+1.00%)
Aug 09, 2021 43.88 44.30 43.84 43.84 19,592 -0.13(-0.30%)
Aug 06, 2021 44.54 44.54 43.82 43.97 41,150 -0.27(-0.61%)
Aug 05, 2021 44.33 44.64 44.09 44.24 19,667 +0.27(+0.61%)
Aug 04, 2021 43.58 45.44 43.11 43.97 53,334 +0.42(+0.96%)
Aug 03, 2021 42.62 43.74 42.47 43.55 40,868 +0.87(+2.04%)
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.