Atn International (NQ: ATNI )

48.10 -0.87 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 45.85 46.07 45.45 45.80 27,581 +0.17(+0.36%)
Sep 29, 2021 45.69 46.47 45.22 45.63 21,929 +0.11(+0.24%)
Sep 28, 2021 46.12 46.80 45.36 45.52 23,554 -1.31(-2.79%)
Sep 27, 2021 45.73 46.97 45.27 46.83 47,855 +0.96(+2.08%)
Sep 24, 2021 46.27 46.60 45.75 45.88 19,735 -0.45(-0.97%)
Sep 23, 2021 45.59 46.32 45.29 46.32 25,697 +0.98(+2.15%)
Sep 22, 2021 45.60 45.96 45.12 45.35 28,147 +0.09(+0.19%)
Sep 21, 2021 45.59 45.86 45.00 45.26 21,740 +0.00(+0.00%)
Sep 20, 2021 44.42 45.40 44.26 45.26 59,480 +0.37(+0.83%)
Sep 17, 2021 45.47 45.74 44.28 44.89 212,466 -0.15(-0.33%)
Sep 16, 2021 45.21 45.23 44.24 45.04 25,024 -0.19(-0.41%)
Sep 15, 2021 44.81 45.48 44.35 45.22 34,015 +0.50(+1.11%)
Sep 14, 2021 45.88 45.88 44.18 44.72 35,721 -0.86(-1.88%)
Sep 13, 2021 45.50 45.88 44.94 45.58 26,766 +0.21(+0.47%)
Sep 10, 2021 46.03 46.44 44.25 45.37 64,234 -0.33(-0.73%)
Sep 09, 2021 45.57 46.38 45.12 45.70 44,953 +0.07(+0.15%)
Sep 08, 2021 45.42 46.08 45.02 45.63 30,828 +0.25(+0.56%)
Sep 07, 2021 44.41 46.58 44.41 45.38 46,649 +0.54(+1.20%)
Sep 03, 2021 46.02 46.11 44.23 44.84 39,777 -1.10(-2.40%)
Sep 02, 2021 44.03 46.25 43.93 45.94 54,124 +1.84(+4.18%)
Sep 01, 2021 44.38 44.69 43.96 44.10 22,053 -0.38(-0.86%)
Aug 31, 2021 43.96 44.65 43.90 44.48 35,231 +0.39(+0.89%)
Aug 30, 2021 44.23 44.48 43.88 44.09 20,198 -0.18(-0.40%)
Aug 27, 2021 43.98 44.75 43.66 44.27 41,040 +0.49(+1.11%)
Aug 26, 2021 43.84 44.15 43.46 43.78 25,140 +0.16(+0.36%)
Aug 25, 2021 43.86 44.30 43.26 43.62 25,818 -0.47(-1.06%)
Aug 24, 2021 44.28 44.85 43.79 44.09 16,235 -0.12(-0.26%)
Aug 23, 2021 44.27 45.05 44.21 44.21 13,487 +0.00(+0.00%)
Aug 20, 2021 43.60 45.21 43.60 44.21 22,054 +0.29(+0.67%)
Aug 19, 2021 43.28 44.12 43.28 43.91 25,970 +0.41(+0.94%)
Aug 18, 2021 44.45 44.74 43.50 43.50 19,025 -1.00(-2.26%)
Aug 17, 2021 44.80 46.22 43.93 44.51 26,190 -0.37(-0.83%)
Aug 16, 2021 45.11 45.37 44.87 44.88 22,561 -0.43(-0.95%)
Aug 13, 2021 44.75 45.71 44.44 45.31 37,801 +0.90(+2.02%)
Aug 12, 2021 43.68 44.59 43.08 44.41 37,206 +0.84(+1.93%)
Aug 11, 2021 43.19 43.63 42.74 43.57 38,788 +0.37(+0.86%)
Aug 10, 2021 43.04 43.42 42.79 43.20 23,753 +0.43(+1.00%)
Aug 09, 2021 42.81 43.22 42.77 42.77 20,080 -0.13(-0.30%)
Aug 06, 2021 43.46 43.46 42.75 42.90 42,176 -0.26(-0.61%)
Aug 05, 2021 43.25 43.55 43.02 43.16 20,157 +0.26(+0.61%)
Aug 04, 2021 42.52 44.33 42.06 42.90 54,664 +0.41(+0.96%)
Aug 03, 2021 41.58 42.68 41.44 42.49 41,887 +0.85(+2.04%)
Aug 02, 2021 42.10 42.67 41.28 41.64 41,411 -0.36(-0.86%)
Jul 30, 2021 43.27 43.27 41.84 42.00 25,632 -0.40(-0.94%)
Jul 29, 2021 42.96 42.96 42.26 42.40 18,227 +0.06(+0.14%)
Jul 28, 2021 42.82 42.85 42.12 42.34 22,384 -0.49(-1.14%)
Jul 27, 2021 42.92 43.32 42.42 42.83 29,996 +0.05(+0.11%)
Jul 26, 2021 42.63 43.41 42.52 42.78 15,919 +0.21(+0.50%)
Jul 23, 2021 42.34 42.57 41.75 42.57 18,703 +0.45(+1.07%)
Jul 22, 2021 42.81 42.81 41.97 42.12 19,230 -0.92(-2.13%)
Jul 21, 2021 43.40 44.04 42.79 43.04 24,138 +0.00(+0.00%)
Jul 20, 2021 42.90 43.87 42.90 43.04 64,809 +0.36(+0.85%)
Jul 19, 2021 42.33 43.18 41.86 42.68 40,564 -0.59(-1.35%)
Jul 16, 2021 43.85 44.55 43.07 43.26 28,377 -0.49(-1.12%)
Jul 15, 2021 43.11 43.80 42.67 43.75 23,515 +0.71(+1.65%)
Jul 14, 2021 43.88 44.43 43.04 43.04 20,259 -0.81(-1.85%)
Jul 13, 2021 44.20 44.32 43.85 43.85 17,141 -0.68(-1.53%)
Jul 12, 2021 44.18 44.62 43.99 44.53 19,724 +0.08(+0.18%)
Jul 09, 2021 43.60 44.66 43.60 44.45 25,997 +0.94(+2.15%)
Jul 08, 2021 43.29 43.80 42.88 43.51 33,439 -0.15(-0.34%)
Jul 07, 2021 44.31 44.31 43.28 43.66 41,902 -0.51(-1.15%)
Jul 06, 2021 44.74 44.74 44.17 44.17 28,472 -0.59(-1.31%)
Jul 02, 2021 44.90 45.09 44.60 44.75 17,342 -0.54(-1.18%)
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.