Atn International (NQ: ATNI )

47.81 +0.92 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 65.00 66.23 64.81 65.34 111,443 +0.17(+0.26%)
Aug 30, 2016 65.54 66.15 65.00 65.17 51,185 -0.49(-0.75%)
Aug 29, 2016 65.30 65.74 64.62 65.66 65,173 +0.66(+1.02%)
Aug 26, 2016 65.50 66.34 64.67 65.00 37,836 -0.49(-0.75%)
Aug 25, 2016 65.07 65.61 64.66 65.49 63,289 +0.41(+0.63%)
Aug 24, 2016 64.97 65.30 64.80 65.08 62,087 +0.11(+0.17%)
Aug 23, 2016 64.56 65.16 64.56 64.97 99,736 +0.74(+1.15%)
Aug 22, 2016 63.48 64.70 63.27 64.23 92,565 +0.24(+0.38%)
Aug 19, 2016 64.24 64.73 62.94 63.99 132,726 -0.28(-0.44%)
Aug 18, 2016 63.42 64.30 63.23 64.27 94,974 +0.72(+1.13%)
Aug 17, 2016 63.11 63.66 62.70 63.55 87,611 +0.15(+0.24%)
Aug 16, 2016 63.92 64.29 62.83 63.40 75,382 -0.57(-0.89%)
Aug 15, 2016 64.88 65.00 63.75 63.97 71,103 -1.12(-1.72%)
Aug 12, 2016 64.73 65.95 64.36 65.09 78,627 +0.06(+0.09%)
Aug 11, 2016 65.96 65.96 64.62 65.03 106,783 -0.55(-0.84%)
Aug 10, 2016 66.88 66.95 65.19 65.58 149,680 -1.40(-2.09%)
Aug 09, 2016 67.66 67.66 66.55 66.98 77,595 -0.32(-0.48%)
Aug 08, 2016 68.69 68.71 66.57 67.30 102,040 -1.14(-1.67%)
Aug 05, 2016 70.72 71.69 68.30 68.44 77,134 -1.94(-2.76%)
Aug 04, 2016 70.67 74.15 69.88 70.38 67,777 -0.28(-0.40%)
Aug 03, 2016 70.46 70.75 69.98 70.66 97,098 +0.42(+0.60%)
Aug 02, 2016 72.47 72.47 70.14 70.24 89,995 -2.18(-3.01%)
Aug 01, 2016 73.13 73.31 72.18 72.42 82,647 -1.10(-1.50%)
Jul 29, 2016 73.79 75.00 72.65 73.52 126,571 -0.29(-0.39%)
Jul 28, 2016 77.42 79.91 73.55 73.81 128,036 -4.68(-5.96%)
Jul 27, 2016 80.29 81.00 78.16 78.49 102,049 -1.36(-1.70%)
Jul 26, 2016 80.23 80.77 78.78 79.85 49,751 -0.64(-0.80%)
Jul 25, 2016 81.17 81.31 79.95 80.49 58,458 -1.05(-1.29%)
Jul 22, 2016 78.82 83.00 78.82 81.54 222,270 +2.84(+3.61%)
Jul 21, 2016 80.61 80.98 78.02 78.70 141,149 -1.96(-2.43%)
Jul 20, 2016 80.87 81.32 80.39 80.66 53,183 +0.07(+0.09%)
Jul 19, 2016 81.06 81.54 80.55 80.59 33,593 -0.47(-0.58%)
Jul 18, 2016 81.47 81.47 80.56 81.06 91,601 -0.37(-0.45%)
Jul 15, 2016 82.23 82.23 81.14 81.43 46,269 -0.34(-0.42%)
Jul 14, 2016 82.16 83.02 81.69 81.77 49,269 -0.09(-0.12%)
Jul 13, 2016 82.26 83.27 81.58 81.86 45,483 +0.07(+0.09%)
Jul 12, 2016 81.75 82.60 80.78 81.79 45,783 +0.32(+0.39%)
Jul 11, 2016 80.46 81.67 80.26 81.47 96,045 +1.04(+1.29%)
Jul 08, 2016 79.99 81.27 79.97 80.43 80,203 +0.46(+0.58%)
Jul 07, 2016 79.73 80.44 79.55 79.97 50,786 -1.13(-1.39%)
Jul 05, 2016 77.88 82.06 77.88 81.10 134,379 +2.62(+3.34%)
Jul 01, 2016 77.69 78.48 78.48 78.48 89,300 +0.67(+0.86%)
Jun 30, 2016 76.68 77.85 76.56 77.81 227,062 +1.09(+1.42%)
Jun 29, 2016 76.57 76.96 76.30 76.72 101,087 +0.74(+0.97%)
Jun 28, 2016 76.62 76.67 75.41 75.98 75,787 -0.27(-0.35%)
Jun 27, 2016 77.55 78.31 76.00 76.25 132,244 -1.89(-2.42%)
Jun 24, 2016 77.30 78.78 76.99 78.14 136,540 -0.95(-1.20%)
Jun 23, 2016 77.43 79.61 77.43 79.09 88,557 +2.23(+2.90%)
Jun 22, 2016 77.61 78.92 75.69 76.86 90,393 +0.02(+0.03%)
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.