Atn International (NQ: ATNI )

48.97 +0.56 (+1.16%)
Streaming Delayed Price Updated: 12:26 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 55.75 56.41 55.24 55.70 112,030 +0.03(+0.05%)
Jan 30, 2018 55.63 56.45 55.07 55.67 125,063 -0.29(-0.52%)
Jan 29, 2018 56.31 57.12 55.16 55.96 83,634 -0.27(-0.48%)
Jan 26, 2018 56.69 56.88 55.34 56.24 92,760 -0.03(-0.05%)
Jan 25, 2018 54.77 56.63 54.77 56.26 163,058 +0.82(+1.47%)
Jan 24, 2018 55.34 56.14 54.69 55.45 72,081 -0.13(-0.24%)
Jan 23, 2018 55.78 55.96 55.15 55.58 70,246 -0.53(-0.95%)
Jan 22, 2018 55.74 56.40 55.05 56.11 55,388 +0.68(+1.24%)
Jan 19, 2018 55.02 56.76 54.69 55.43 64,949 +0.52(+0.94%)
Jan 18, 2018 56.05 57.63 54.64 54.91 79,167 -1.22(-2.17%)
Jan 17, 2018 57.37 58.08 56.00 56.13 93,347 -0.89(-1.56%)
Jan 16, 2018 58.44 58.71 56.72 57.02 118,191 -1.03(-1.78%)
Jan 12, 2018 58.06 58.06 58.06 0 +1.41(+2.48%)
Jan 11, 2018 55.64 56.79 55.14 56.65 92,922 +1.38(+2.50%)
Jan 10, 2018 54.43 55.27 103,832 -2.25(-3.92%)
Jan 09, 2018 58.46 59.89 57.32 57.52 161,848 -0.57(-0.99%)
Jan 08, 2018 52.64 58.62 52.13 58.09 225,597 +6.92(+13.51%)
Jan 05, 2018 52.13 52.35 50.62 51.18 83,009 -0.92(-1.77%)
Jan 04, 2018 51.87 52.38 50.78 52.10 172,205 +0.43(+0.84%)
Jan 03, 2018 52.40 52.40 51.16 51.67 115,050 -0.74(-1.41%)
Jan 02, 2018 52.24 52.73 52.24 52.41 110,756 +0.55(+1.07%)
Dec 29, 2017 51.85 51.85 51.85 0 -0.69(-1.30%)
Dec 28, 2017 52.01 52.74 51.96 52.54 38,478 +0.69(+1.34%)
Dec 27, 2017 52.39 53.16 51.64 51.84 61,839 -0.10(-0.20%)
Dec 26, 2017 52.08 52.69 51.80 51.95 25,964 -0.22(-0.41%)
Dec 22, 2017 52.31 52.64 51.90 52.16 38,828 -0.02(-0.04%)
Dec 21, 2017 51.79 52.53 51.27 52.18 97,203 +0.54(+1.05%)
Dec 20, 2017 51.59 52.47 51.27 51.64 77,132 +0.23(+0.45%)
Dec 19, 2017 52.26 52.61 51.18 51.40 65,899 -1.02(-1.94%)
Dec 18, 2017 52.23 52.90 52.00 52.42 58,709 +0.65(+1.26%)
Dec 15, 2017 50.76 52.02 49.88 51.77 394,367 +1.05(+2.07%)
Dec 14, 2017 51.47 51.66 50.58 50.72 72,619 -0.73(-1.42%)
Dec 13, 2017 51.46 52.46 50.89 51.45 97,110 +0.09(+0.18%)
Dec 12, 2017 52.04 52.51 51.13 51.36 58,239 -0.56(-1.08%)
Dec 11, 2017 51.35 53.30 50.76 51.92 69,969 +0.62(+1.20%)
Dec 08, 2017 51.23 52.11 50.73 51.30 81,885 +0.34(+0.66%)
Dec 07, 2017 51.85 52.31 50.39 50.97 133,173 -0.99(-1.91%)
Dec 06, 2017 54.12 54.37 51.79 51.96 103,315 -2.28(-4.21%)
Dec 05, 2017 55.74 55.74 53.85 54.24 74,099 -1.47(-2.64%)
Dec 04, 2017 56.00 56.00 55.17 55.71 53,834 +0.01(+0.02%)
Dec 01, 2017 55.62 56.27 55.00 55.70 92,484 -0.21(-0.37%)
Nov 30, 2017 56.38 56.95 54.65 55.90 215,690 -0.15(-0.27%)
Nov 29, 2017 54.97 56.40 54.60 56.05 98,478 +1.12(+2.04%)
Nov 28, 2017 53.75 55.04 53.40 54.93 96,442 +1.14(+2.12%)
Nov 27, 2017 51.46 54.45 51.12 53.79 112,430 +2.37(+4.60%)
Nov 24, 2017 51.97 52.42 49.93 51.42 46,092 -0.48(-0.92%)
Nov 22, 2017 52.17 52.85 51.55 51.90 115,749 -0.42(-0.80%)
Nov 21, 2017 51.26 52.58 51.26 52.32 72,332 +1.35(+2.64%)
Nov 20, 2017 50.83 51.27 49.61 50.97 84,257 -0.12(-0.24%)
Nov 17, 2017 50.09 51.64 49.99 51.10 88,876 +0.74(+1.47%)
Nov 16, 2017 49.73 50.75 49.33 50.36 129,703 +0.78(+1.57%)
Nov 15, 2017 49.67 50.34 48.88 49.58 99,244 -0.10(-0.21%)
Nov 14, 2017 48.92 50.50 47.88 49.68 164,221 +0.60(+1.22%)
Nov 13, 2017 48.39 49.27 48.01 49.08 120,455 +0.49(+1.00%)
Nov 10, 2017 49.33 49.52 48.50 48.60 46,803 -0.07(-0.13%)
Nov 09, 2017 47.77 49.17 47.76 48.66 67,054 +0.40(+0.83%)
Nov 08, 2017 48.78 48.90 47.51 48.26 53,738 -0.75(-1.53%)
Nov 07, 2017 49.02 49.32 47.72 49.01 82,153 -0.14(-0.29%)
Nov 06, 2017 48.87 49.46 48.57 49.15 71,526 +0.10(+0.21%)
Nov 03, 2017 49.84 50.14 47.02 49.05 104,559 -0.79(-1.58%)
Nov 02, 2017 50.49 51.42 49.23 49.83 69,697 -1.02(-2.01%)
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.