Atn International (NQ: ATNI )

40.18 -1.28 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 79.23 80.73 79.23 80.29 70,677 +1.00(+1.26%)
Jan 30, 2017 79.72 80.11 78.60 79.29 51,257 -0.94(-1.17%)
Jan 27, 2017 78.80 80.28 78.74 80.23 35,617 +0.82(+1.03%)
Jan 26, 2017 79.72 79.75 78.83 79.41 26,430 -0.50(-0.63%)
Jan 25, 2017 80.79 80.79 79.67 79.91 37,610 -0.37(-0.46%)
Jan 24, 2017 80.30 80.90 79.10 80.28 43,770 +0.09(+0.11%)
Jan 23, 2017 80.05 80.30 79.22 80.19 27,573 +0.14(+0.17%)
Jan 20, 2017 78.88 80.57 78.88 80.05 43,882 +0.95(+1.20%)
Jan 19, 2017 79.87 79.87 77.95 79.10 62,798 -0.77(-0.96%)
Jan 18, 2017 81.81 81.81 79.39 79.87 59,044 -1.69(-2.07%)
Jan 17, 2017 82.23 82.23 80.60 81.56 46,681 -0.56(-0.68%)
Jan 13, 2017 82.12 82.12 82.12 0 +0.17(+0.21%)
Jan 12, 2017 81.79 82.58 79.98 81.95 54,344 -0.03(-0.04%)
Jan 11, 2017 81.50 82.51 80.89 81.98 42,378 -0.22(-0.27%)
Jan 10, 2017 81.36 82.21 81.23 82.20 30,055 +0.35(+0.43%)
Jan 09, 2017 82.37 82.60 81.19 81.85 45,154 -0.53(-0.64%)
Jan 06, 2017 84.98 84.98 82.31 82.38 36,387 -2.56(-3.01%)
Jan 05, 2017 85.22 86.61 83.93 84.94 56,020 -0.08(-0.09%)
Jan 04, 2017 84.00 85.76 83.20 85.02 68,840 +1.23(+1.47%)
Jan 03, 2017 80.22 87.82 80.15 83.79 118,740 +3.66(+4.57%)
Dec 30, 2016 80.13 80.13 80.13 0 -1.43(-1.75%)
Dec 29, 2016 80.83 81.87 80.25 81.56 34,145 +0.61(+0.75%)
Dec 28, 2016 83.54 84.29 80.15 80.95 59,744 -2.39(-2.87%)
Dec 27, 2016 81.62 84.07 81.62 83.34 52,892 +1.45(+1.77%)
Dec 23, 2016 81.89 81.89 81.89 0 +3.11(+3.95%)
Dec 22, 2016 79.60 79.63 78.61 78.78 29,379 -0.72(-0.91%)
Dec 21, 2016 79.49 80.97 79.37 79.50 40,916 -0.16(-0.20%)
Dec 20, 2016 78.96 79.84 78.15 79.66 32,977 +0.94(+1.19%)
Dec 19, 2016 77.63 78.91 77.10 78.72 60,036 +1.31(+1.69%)
Dec 16, 2016 78.21 78.24 77.07 77.41 283,635 -0.47(-0.60%)
Dec 15, 2016 77.03 78.54 77.00 77.88 58,223 +0.76(+0.99%)
Dec 14, 2016 78.81 79.44 76.73 77.12 47,193 -1.52(-1.93%)
Dec 13, 2016 79.00 79.48 78.27 78.64 58,833 -0.14(-0.18%)
Dec 12, 2016 78.59 78.78 77.94 78.78 55,925 +0.26(+0.33%)
Dec 09, 2016 77.11 78.62 76.97 78.52 41,076 +1.32(+1.71%)
Dec 08, 2016 76.90 77.30 76.38 77.20 51,842 +0.37(+0.48%)
Dec 07, 2016 75.01 77.80 74.50 76.83 51,099 +1.58(+2.10%)
Dec 06, 2016 74.74 75.35 74.18 75.25 38,642 +0.67(+0.90%)
Dec 05, 2016 73.14 74.64 72.21 74.58 45,907 +1.86(+2.55%)
Dec 02, 2016 72.33 73.97 72.33 72.72 39,548 +0.14(+0.19%)
Dec 01, 2016 72.39 73.86 72.31 72.58 53,405 +0.27(+0.38%)
Nov 30, 2016 74.25 74.25 72.19 72.31 58,157 -1.71(-2.31%)
Nov 29, 2016 75.19 76.10 73.71 74.02 52,894 -1.38(-1.83%)
Nov 28, 2016 73.85 75.58 73.65 75.40 56,910 +1.26(+1.70%)
Nov 25, 2016 73.76 74.72 73.36 74.14 22,425 +0.42(+0.57%)
Nov 23, 2016 73.72 73.72 73.72 0 +0.44(+0.60%)
Nov 22, 2016 71.56 73.57 71.56 73.28 55,119 +1.46(+2.03%)
Nov 21, 2016 70.18 71.83 69.42 71.82 38,288 +1.47(+2.09%)
Nov 18, 2016 69.13 70.43 68.94 70.35 51,154 +1.14(+1.65%)
Nov 17, 2016 69.34 70.06 69.00 69.21 37,693 -0.18(-0.26%)
Nov 16, 2016 68.32 69.47 68.32 69.39 48,791 +1.08(+1.58%)
Nov 15, 2016 69.01 69.44 68.16 68.31 78,399 -0.60(-0.87%)
Nov 14, 2016 69.45 69.97 68.16 68.91 73,983 -0.18(-0.26%)
Nov 11, 2016 67.15 70.01 67.15 69.09 64,469 +1.88(+2.80%)
Nov 10, 2016 68.00 68.00 66.17 67.21 91,636 -0.52(-0.77%)
Nov 09, 2016 66.62 67.97 66.06 67.73 53,583 +0.91(+1.36%)
Nov 08, 2016 66.66 67.56 65.54 66.82 62,726 -0.07(-0.10%)
Nov 07, 2016 67.32 67.41 66.59 66.89 66,567 +0.30(+0.45%)
Nov 04, 2016 65.38 66.82 65.32 66.59 46,561 +1.35(+2.07%)
Nov 03, 2016 65.38 66.30 65.11 65.24 56,491 -0.26(-0.40%)
Nov 02, 2016 65.45 66.60 64.63 65.50 99,487 -1.43(-2.14%)
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.