Atn International (NQ: ATNI )

44.28 +0.36 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 46.34 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 45.02 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 45.55 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%)
Aug 02, 2021 43.15 43.74 42.31 42.68 40,403 -0.37(-0.86%)
Jul 30, 2021 44.35 44.35 42.88 43.05 25,008 -0.41(-0.94%)
Jul 29, 2021 44.03 44.03 43.31 43.46 17,784 +0.06(+0.14%)
Jul 28, 2021 43.89 43.92 43.17 43.40 21,840 -0.50(-1.14%)
Jul 27, 2021 43.99 44.40 43.48 43.90 29,266 +0.05(+0.11%)
Jul 26, 2021 43.69 44.49 43.59 43.85 15,532 +0.22(+0.50%)
Jul 23, 2021 43.40 43.63 42.79 43.63 18,248 +0.46(+1.07%)
Jul 22, 2021 43.88 43.88 43.02 43.17 18,762 -0.94(-2.13%)
Jul 21, 2021 44.48 45.14 43.86 44.11 23,551 +0.00(+0.00%)
Jul 20, 2021 43.97 44.96 43.97 44.11 63,232 +0.37(+0.85%)
Jul 19, 2021 43.39 44.26 42.90 43.74 39,577 -0.60(-1.35%)
Jul 16, 2021 44.94 45.66 44.14 44.34 27,687 -0.50(-1.12%)
Jul 15, 2021 44.19 44.89 43.73 44.84 22,943 +0.73(+1.65%)
Jul 14, 2021 44.98 45.54 44.11 44.11 19,766 -0.83(-1.85%)
Jul 13, 2021 45.30 45.43 44.94 44.94 16,724 -0.70(-1.53%)
Jul 12, 2021 45.28 45.73 45.09 45.64 19,244 +0.08(+0.18%)
Jul 09, 2021 44.69 45.77 44.69 45.56 25,365 +0.96(+2.15%)
Jul 08, 2021 44.37 44.89 43.95 44.60 32,625 -0.15(-0.34%)
Jul 07, 2021 45.42 45.42 44.37 44.75 40,882 -0.52(-1.15%)
Jul 06, 2021 45.86 45.86 45.27 45.27 27,779 -0.60(-1.31%)
Jul 02, 2021 46.02 46.21 45.71 45.87 16,920 -0.55(-1.18%)
Jul 01, 2021 45.89 46.81 45.83 46.42 30,298 +0.93(+2.04%)
Jun 30, 2021 45.87 46.35 45.32 45.49 40,806 -0.50(-1.09%)
Jun 29, 2021 47.69 47.69 45.87 45.99 23,211 -0.31(-0.67%)
Jun 28, 2021 47.88 48.24 46.12 46.30 41,304 -1.15(-2.42%)
Jun 25, 2021 46.77 47.92 46.77 47.45 125,387 +0.61(+1.30%)
Jun 24, 2021 46.07 47.09 45.67 46.84 20,859 +1.09(+2.38%)
Jun 23, 2021 46.01 46.21 43.02 45.75 42,205 -0.37(-0.80%)
Jun 22, 2021 45.81 46.12 45.28 46.12 27,343 +0.05(+0.11%)
Jun 21, 2021 45.71 46.08 44.77 46.07 35,968 +0.70(+1.54%)
Jun 18, 2021 45.60 45.92 44.76 45.37 313,657 -0.83(-1.80%)
Jun 17, 2021 46.35 46.56 45.75 46.20 55,233 +0.02(+0.04%)
Jun 16, 2021 47.12 47.12 45.54 46.18 56,760 -1.19(-2.51%)
Jun 15, 2021 46.88 48.25 46.17 47.37 59,572 +0.84(+1.81%)
Jun 14, 2021 48.30 48.42 46.01 46.53 60,348 -2.01(-4.14%)
Jun 11, 2021 49.39 49.85 48.26 48.54 15,662 -0.75(-1.52%)
Jun 10, 2021 49.01 49.88 48.95 49.29 23,462 +0.39(+0.80%)
Jun 09, 2021 47.80 49.40 47.74 48.90 30,397 +0.91(+1.90%)
Jun 08, 2021 47.36 48.11 47.36 47.99 20,905 +0.88(+1.87%)
Jun 07, 2021 47.37 47.60 47.02 47.11 22,405 -0.37(-0.78%)
Jun 04, 2021 47.60 48.23 47.16 47.48 18,658 -0.17(-0.36%)
Jun 03, 2021 47.64 47.94 47.57 47.65 21,747 -0.28(-0.58%)
Jun 02, 2021 48.24 48.60 47.41 47.93 23,221 -0.05(-0.10%)
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.