Atn International (NQ: ATNI )

39.33 USD -0.70 (-1.75%)
Streaming Delayed Price Updated: 10:25 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 47.50 47.91 46.82 47.27 23,599 +0.09(+0.19%)
May 27, 2021 47.73 48.01 47.02 47.18 36,892 -0.54(-1.13%)
May 26, 2021 46.84 47.85 46.84 47.72 19,441 +1.13(+2.43%)
May 25, 2021 47.44 47.44 46.28 46.59 28,716 -0.15(-0.32%)
May 24, 2021 47.98 48.12 46.62 46.74 26,232 -1.25(-2.60%)
May 21, 2021 49.08 49.08 47.94 47.99 20,575 -0.61(-1.26%)
May 20, 2021 47.80 48.60 47.80 48.60 16,526 +0.37(+0.77%)
May 19, 2021 47.39 48.78 46.91 48.23 38,000 +0.44(+0.92%)
May 18, 2021 48.12 48.60 47.75 47.79 16,050 -0.42(-0.87%)
May 17, 2021 49.08 49.35 48.02 48.21 19,207 -1.16(-2.35%)
May 14, 2021 48.28 49.55 47.95 49.37 41,066 +1.39(+2.90%)
May 13, 2021 46.29 48.44 46.20 47.98 32,166 +1.87(+4.06%)
May 12, 2021 46.42 46.60 45.68 46.11 33,781 -0.56(-1.20%)
May 11, 2021 46.74 48.75 46.48 46.67 21,167 -0.57(-1.21%)
May 10, 2021 47.79 48.55 47.01 47.24 41,367 -0.19(-0.40%)
May 07, 2021 48.12 48.57 47.21 47.43 22,334 -0.86(-1.78%)
May 06, 2021 46.63 48.61 46.00 48.29 43,484 +1.71(+3.67%)
May 05, 2021 47.78 47.78 46.40 46.58 30,146 -0.34(-0.72%)
May 04, 2021 47.17 47.25 46.15 46.92 29,720 -0.44(-0.93%)
May 03, 2021 45.74 47.86 45.74 47.36 52,057 +1.78(+3.91%)
Apr 30, 2021 45.76 46.25 45.34 45.58 52,100 -0.34(-0.74%)
Apr 29, 2021 46.33 47.50 45.89 45.92 29,946 -1.17(-2.48%)
Apr 28, 2021 47.97 48.45 46.00 47.09 57,201 -0.81(-1.69%)
Apr 27, 2021 47.41 48.13 46.46 47.90 38,386 +0.34(+0.71%)
Apr 26, 2021 49.30 49.89 47.41 47.56 40,028 -1.39(-2.84%)
Apr 23, 2021 48.99 49.83 47.50 48.95 33,900 +0.50(+1.03%)
Apr 22, 2021 49.60 49.76 48.10 48.45 38,457 -1.05(-2.12%)
Apr 21, 2021 50.35 50.35 49.19 49.50 18,127 -0.15(-0.30%)
Apr 20, 2021 50.01 50.37 48.88 49.65 34,265 -0.45(-0.90%)
Apr 19, 2021 50.06 50.46 49.95 50.10 45,886 +0.08(+0.16%)
Apr 16, 2021 50.99 50.99 50.00 50.02 33,700 -0.64(-1.26%)
Apr 15, 2021 50.31 50.66 49.70 50.66 25,232 +0.34(+0.68%)
Apr 14, 2021 50.03 51.04 49.62 50.32 32,698 +0.12(+0.24%)
Apr 13, 2021 48.40 51.51 48.07 50.20 59,972 +1.76(+3.63%)
Apr 12, 2021 47.56 48.84 47.55 48.44 32,794 +0.13(+0.27%)
Apr 09, 2021 46.89 48.89 46.26 48.31 51,600 +1.40(+2.98%)
Apr 08, 2021 46.20 47.00 45.37 46.91 148,512 +0.50(+1.08%)
Apr 07, 2021 46.64 47.39 45.42 46.41 67,390 -0.60(-1.28%)
Apr 06, 2021 47.95 48.34 46.35 47.01 83,279 -1.33(-2.75%)
Apr 05, 2021 50.44 50.53 47.01 48.34 75,871 -2.25(-4.45%)
Apr 01, 2021 49.17 50.77 48.69 50.59 57,600 +1.47(+2.99%)
Mar 31, 2021 48.59 49.99 47.49 49.12 58,029 +0.84(+1.74%)
Mar 30, 2021 48.78 50.36 47.96 48.28 39,764 -0.39(-0.80%)
Mar 29, 2021 48.34 49.52 47.80 48.67 46,875 +0.25(+0.52%)
Mar 26, 2021 47.85 48.87 47.47 48.42 41,400 +1.21(+2.56%)
Mar 25, 2021 46.54 48.40 46.03 47.21 59,448 +0.29(+0.62%)
Mar 24, 2021 48.76 51.47 46.90 46.92 44,549 -1.46(-3.02%)
Mar 23, 2021 50.70 50.90 48.18 48.38 53,765 -2.89(-5.64%)
Mar 22, 2021 50.06 51.92 49.44 51.27 59,048 +0.74(+1.46%)
Mar 19, 2021 49.44 51.58 47.98 50.53 158,000 +1.26(+2.56%)
Mar 18, 2021 49.72 50.64 48.79 49.27 28,792 -0.52(-1.04%)
Mar 17, 2021 49.90 50.55 49.10 49.79 46,839 +0.04(+0.08%)
Mar 16, 2021 51.28 51.38 49.53 49.75 43,812 -1.93(-3.73%)
Mar 15, 2021 52.43 52.43 50.83 51.68 40,382 -0.41(-0.79%)
Mar 12, 2021 51.73 52.65 51.18 52.09 35,100 -0.02(-0.04%)
Mar 11, 2021 52.06 52.38 50.94 52.11 39,289 +0.32(+0.62%)
Mar 10, 2021 49.92 52.12 49.92 51.79 39,199 +1.36(+2.70%)
Mar 09, 2021 52.37 52.37 49.94 50.43 57,843 -1.85(-3.54%)
Mar 08, 2021 49.85 52.65 49.48 52.28 64,029 +2.40(+4.81%)
Mar 05, 2021 49.10 50.13 48.22 49.88 58,500 +1.64(+3.40%)
Mar 04, 2021 48.62 49.64 47.48 48.24 55,805 -0.34(-0.70%)
Mar 03, 2021 47.14 48.93 46.44 48.58 29,351 +1.68(+3.58%)
Mar 02, 2021 47.00 48.29 46.58 46.90 66,967 -0.31(-0.66%)
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.