Atn International (NQ: ATNI )

48.52 +1.61 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 39.94 41.04 39.72 39.95 22,588 -0.23(-0.57%)
Dec 30, 2021 40.38 40.56 40.00 40.18 19,045 -0.13(-0.32%)
Dec 29, 2021 40.51 40.71 39.84 40.31 33,854 +0.19(+0.47%)
Dec 28, 2021 40.27 40.53 37.51 40.12 18,410 -0.15(-0.37%)
Dec 27, 2021 40.93 41.05 40.00 40.27 13,959 -0.65(-1.59%)
Dec 23, 2021 41.15 41.35 40.52 40.92 21,753 +0.07(+0.17%)
Dec 22, 2021 41.06 41.06 40.38 40.85 21,672 -0.35(-0.85%)
Dec 21, 2021 40.87 41.57 40.63 41.20 25,557 +0.64(+1.58%)
Dec 20, 2021 40.64 41.66 39.81 40.56 61,589 -0.65(-1.58%)
Dec 17, 2021 41.55 41.79 40.69 41.21 190,362 -0.29(-0.70%)
Dec 16, 2021 41.50 42.64 40.99 41.50 273,370 +0.42(+1.02%)
Dec 15, 2021 40.21 41.10 40.05 41.08 43,934 +0.73(+1.81%)
Dec 14, 2021 41.07 42.21 39.49 40.35 61,658 -1.08(-2.61%)
Dec 13, 2021 39.67 41.83 39.44 41.43 47,667 +1.68(+4.23%)
Dec 10, 2021 40.15 40.99 39.54 39.75 24,144 -0.13(-0.33%)
Dec 09, 2021 39.29 40.00 39.01 39.88 36,460 +0.17(+0.43%)
Dec 08, 2021 39.83 40.15 39.46 39.71 28,546 -0.25(-0.63%)
Dec 07, 2021 40.61 41.07 39.88 39.96 30,993 -0.94(-2.30%)
Dec 06, 2021 40.56 41.46 40.41 40.90 35,110 +0.87(+2.17%)
Dec 03, 2021 40.00 40.30 39.27 40.03 34,407 -0.02(-0.05%)
Dec 02, 2021 38.14 40.23 38.14 40.05 44,527 +2.05(+5.39%)
Dec 01, 2021 38.95 39.91 37.89 38.00 69,353 -0.21(-0.55%)
Nov 30, 2021 39.53 39.74 38.07 38.21 59,939 -1.82(-4.55%)
Nov 29, 2021 41.76 42.10 39.78 40.03 35,393 -1.50(-3.61%)
Nov 26, 2021 42.42 42.53 40.84 41.53 32,402 -1.78(-4.11%)
Nov 24, 2021 43.40 43.66 42.89 43.31 23,056 +0.16(+0.38%)
Nov 23, 2021 41.84 43.48 41.84 43.15 39,439 +1.07(+2.54%)
Nov 22, 2021 42.15 42.99 41.50 42.08 47,400 +0.19(+0.45%)
Nov 19, 2021 41.89 42.52 41.34 41.89 40,659 -0.44(-1.04%)
Nov 18, 2021 42.87 42.33 42.02 42.33 38,561 -0.49(-1.14%)
Nov 17, 2021 41.92 42.82 41.52 42.82 45,287 +0.64(+1.52%)
Nov 16, 2021 43.14 43.14 41.99 42.18 23,106 -0.70(-1.63%)
Nov 15, 2021 43.11 43.15 42.52 42.88 27,638 -0.31(-0.72%)
Nov 12, 2021 43.15 43.19 41.72 43.19 20,125 -0.01(-0.02%)
Nov 11, 2021 43.20 43.47 42.93 43.20 16,640 +0.07(+0.16%)
Nov 10, 2021 43.55 43.13 20,188 -0.72(-1.64%)
Nov 09, 2021 43.66 44.24 43.18 43.85 17,922 +0.00(+0.00%)
Nov 08, 2021 44.13 44.23 43.59 43.85 22,377 +0.09(+0.21%)
Nov 05, 2021 43.13 44.75 43.13 43.76 34,705 +0.97(+2.27%)
Nov 04, 2021 43.41 43.94 42.33 42.79 54,265 -0.42(-0.97%)
Nov 03, 2021 42.72 43.62 42.34 43.21 52,950 +0.66(+1.55%)
Nov 02, 2021 42.56 42.81 42.05 42.55 35,908 +0.23(+0.54%)
Nov 01, 2021 41.03 42.93 40.79 42.32 50,875 +1.54(+3.78%)
Oct 29, 2021 42.98 42.98 40.77 40.78 46,392 -0.63(-1.52%)
Oct 28, 2021 43.37 43.50 41.41 41.41 44,456 -1.96(-4.52%)
Oct 27, 2021 44.35 44.39 43.34 43.37 59,504 -1.20(-2.69%)
Oct 26, 2021 45.69 44.30 44.57 34,642 -0.98(-2.15%)
Oct 25, 2021 45.78 45.78 45.01 45.55 48,667 +0.23(+0.51%)
Oct 22, 2021 46.59 45.25 45.32 23,437 -0.94(-2.03%)
Oct 21, 2021 46.74 47.10 46.10 46.26 34,481 -0.43(-0.92%)
Oct 20, 2021 46.86 46.88 45.70 46.69 17,988 +0.52(+1.13%)
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%)
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.