Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	22.61	23.29	22.39	22.80	255,321	+0.44(+1.97%)
Jun 27, 2024	22.04	22.41	21.82	22.36	90,156	+0.49(+2.26%)
Jun 26, 2024	21.75	22.00	21.46	21.87	148,910	-0.04(-0.18%)
Jun 25, 2024	21.55	22.00	21.08	21.90	179,335	+0.46(+2.17%)
Jun 24, 2024	21.82	21.93	21.38	21.44	354,492	-0.27(-1.23%)
Jun 21, 2024	21.96	22.76	21.68	21.71	2,277,089	-0.19(-0.86%)
Jun 20, 2024	21.31	21.91	21.02	21.89	227,666	+0.57(+2.69%)
Jun 18, 2024	20.95	21.53	20.82	21.32	174,020	+0.36(+1.70%)
Jun 17, 2024	20.75	21.06	19.85	20.96	175,362	+0.09(+0.43%)
Jun 14, 2024	20.83	20.98	20.33	20.88	161,825	-0.15(-0.71%)
Jun 13, 2024	22.03	22.03	20.87	21.02	162,497	-1.04(-4.71%)
Jun 12, 2024	22.51	22.90	21.94	22.06	183,206	+0.26(+1.18%)
Jun 11, 2024	21.37	21.88	20.67	21.81	307,903	+0.21(+0.96%)
Jun 10, 2024	22.26	22.29	19.82	21.60	505,386	-1.36(-5.90%)
Jun 07, 2024	23.10	23.40	22.64	22.95	157,278	-0.44(-1.86%)
Jun 06, 2024	23.14	23.60	22.98	23.39	137,719	+0.08(+0.34%)
Jun 05, 2024	22.84	23.37	22.43	23.31	108,249	+0.47(+2.08%)
Jun 04, 2024	22.83	23.24	22.10	22.83	235,209	-0.11(-0.47%)
Jun 03, 2024	24.20	24.34	22.94	22.94	101,215	-1.14(-4.72%)
May 31, 2024	23.58	24.47	23.58	24.08	121,414	+0.65(+2.79%)
May 30, 2024	22.77	24.13	22.61	23.43	93,688	+0.94(+4.18%)
May 29, 2024	23.01	23.73	22.37	22.49	74,124	-0.88(-3.77%)
May 28, 2024	23.31	23.78	23.03	23.37	71,410	+0.08(+0.34%)
May 24, 2024	23.01	23.36	22.60	23.29	120,648	+0.51(+2.26%)
May 23, 2024	23.67	23.67	22.42	22.78	136,457	-0.95(-4.00%)
May 22, 2024	25.43	25.43	23.54	23.73	97,487	-1.68(-6.62%)
May 21, 2024	25.58	25.75	25.18	25.41	98,767	-0.26(-1.00%)
May 20, 2024	25.86	26.35	25.47	25.66	103,820	-0.11(-0.42%)
May 17, 2024	26.13	26.80	25.72	25.77	117,804	-0.39(-1.47%)
May 16, 2024	25.65	26.16	25.20	26.16	98,019	+0.51(+2.01%)
May 15, 2024	26.33	26.38	25.51	25.64	110,228	-0.30(-1.14%)
May 14, 2024	25.64	25.97	25.32	25.94	85,618	+0.71(+2.82%)
May 13, 2024	24.56	25.60	24.23	25.23	114,190	+0.70(+2.86%)
May 10, 2024	23.88	24.75	22.23	24.53	320,310	+0.70(+2.95%)
May 09, 2024	23.42	24.04	22.85	23.82	138,024	+0.37(+1.56%)
May 08, 2024	21.85	23.59	21.85	23.46	122,303	+1.26(+5.66%)
May 07, 2024	21.87	22.38	21.71	22.20	142,507	+0.35(+1.58%)
May 06, 2024	21.48	22.09	21.47	21.86	136,400	+0.46(+2.17%)
May 03, 2024	20.91	21.46	20.62	21.39	116,308	+0.58(+2.81%)
May 02, 2024	20.19	20.97	20.19	20.81	159,156	+0.86(+4.32%)
May 01, 2024	18.96	20.66	18.96	19.95	147,132	+1.07(+5.66%)
Apr 30, 2024	19.58	20.24	18.86	18.88	239,446	-0.68(-3.49%)
Apr 29, 2024	19.39	20.45	19.33	19.56	211,596	+0.25(+1.28%)
Apr 26, 2024	19.15	20.24	18.21	19.31	313,547	+0.22(+1.14%)
Apr 25, 2024	24.46	24.46	18.01	19.09	443,005	-9.32(-32.80%)
Apr 24, 2024	27.58	28.45	27.58	28.41	62,198	+0.46(+1.63%)
Apr 23, 2024	27.67	28.41	27.67	27.96	49,430	+0.19(+0.68%)
Apr 22, 2024	28.19	28.23	27.67	27.77	69,821	-0.25(-0.88%)
Apr 19, 2024	26.91	28.10	26.91	28.02	70,398	+0.97(+3.58%)
Apr 18, 2024	26.90	27.80	26.90	27.05	65,523	+0.17(+0.63%)
Apr 17, 2024	26.61	27.39	26.56	26.88	64,428	+0.27(+1.00%)
Apr 16, 2024	27.28	27.28	26.56	26.61	62,073	-0.71(-2.61%)
Apr 15, 2024	27.04	27.40	26.68	27.33	70,921	+0.29(+1.06%)
Apr 12, 2024	27.56	27.78	26.86	27.04	52,097	-0.59(-2.15%)
Apr 11, 2024	27.30	27.81	27.04	27.63	61,561	+0.61(+2.27%)
Apr 10, 2024	27.76	27.79	26.40	27.02	69,284	-1.15(-4.07%)
Apr 09, 2024	27.88	28.38	27.88	28.17	46,288	+0.44(+1.57%)
Apr 08, 2024	28.14	28.42	27.67	27.73	69,228	-0.27(-0.95%)
Apr 05, 2024	28.41	28.55	28.00	28.00	36,113	-0.63(-2.21%)
Apr 04, 2024	29.55	29.82	28.63	28.63	52,525	-0.49(-1.70%)
Apr 03, 2024	28.30	29.32	28.30	29.13	63,020	+0.54(+1.90%)
Apr 02, 2024	29.75	29.75	28.43	28.58	103,209	-1.37(-4.56%)
Apr 01, 2024	31.30	31.30	29.93	29.95	45,231	-1.22(-3.92%)
Mar 28, 2024	31.19	31.48	30.87	31.17	61,979	+0.23(+0.75%)
Mar 27, 2024	30.74	31.09	30.49	30.94	41,069	+0.58(+1.92%)
Mar 26, 2024	29.56	30.43	29.56	30.35	69,221	+0.70(+2.35%)
Mar 25, 2024	30.17	30.60	29.49	29.66	88,396	-0.30(-1.02%)
Mar 22, 2024	31.23	31.23	29.82	29.96	111,850	-1.17(-3.75%)
Mar 21, 2024	31.40	31.50	30.99	31.13	79,891	+0.05(+0.16%)
Mar 20, 2024	30.27	31.17	30.00	31.08	74,936	+0.91(+3.03%)
Mar 19, 2024	30.03	30.70	29.96	30.17	124,662	+0.10(+0.33%)
Mar 18, 2024	31.23	31.23	29.90	30.07	148,799	-1.04(-3.34%)
Mar 15, 2024	30.45	31.50	30.45	31.11	219,599	+0.58(+1.90%)
Mar 14, 2024	31.36	31.36	29.94	30.53	182,595	-0.98(-3.12%)
Mar 13, 2024	31.87	32.11	31.38	31.51	104,559	-0.44(-1.38%)
Mar 12, 2024	32.45	32.45	31.70	31.95	48,017	-0.43(-1.33%)
Mar 11, 2024	32.37	32.74	31.88	32.39	49,417	-0.07(-0.21%)
Mar 08, 2024	31.93	32.60	31.84	32.45	53,285	+0.84(+2.67%)
Mar 07, 2024	32.24	32.54	31.46	31.61	127,965	-0.33(-1.04%)
Mar 06, 2024	32.08	33.38	31.32	31.94	103,077	-0.30(-0.94%)
Mar 05, 2024	32.76	32.82	32.14	32.25	51,424	-0.75(-2.26%)
Mar 04, 2024	33.26	35.46	32.50	32.99	92,184	-0.10(-0.30%)
Mar 01, 2024	32.74	33.25	32.57	33.09	62,851	+0.17(+0.51%)
Feb 29, 2024	33.31	33.61	32.43	32.93	66,290	+0.06(+0.18%)
Feb 28, 2024	33.14	33.69	32.85	32.87	69,009	-0.38(-1.15%)
Feb 27, 2024	34.70	35.06	33.10	33.25	74,924	-1.70(-4.86%)
Feb 26, 2024	35.35	36.25	34.49	34.95	107,317	-1.08(-3.00%)
Feb 23, 2024	29.36	36.82	29.09	36.03	292,955	+8.22(+29.54%)
Feb 22, 2024	34.74	34.74	26.99	27.81	166,440	-7.19(-20.53%)
Feb 21, 2024	35.54	35.54	34.79	35.00	74,801	-0.64(-1.79%)
Feb 20, 2024	37.07	37.22	35.58	35.64	93,793	-1.74(-4.65%)
Feb 16, 2024	37.86	38.25	37.21	37.37	139,923	-0.27(-0.73%)
Feb 15, 2024	36.30	37.82	35.73	37.65	224,939	+2.01(+5.65%)
Feb 14, 2024	36.26	36.37	35.00	35.64	367,877	+0.20(+0.55%)
Feb 13, 2024	35.24	35.80	34.12	35.44	363,055	+0.05(+0.14%)
Feb 12, 2024	33.31	35.65	33.30	35.39	542,465	+1.65(+4.89%)
Feb 09, 2024	33.67	34.65	33.15	33.74	59,281	+0.32(+0.97%)
Feb 08, 2024	32.91	33.61	32.50	33.42	283,358	+0.21(+0.62%)
Feb 07, 2024	33.51	33.62	33.02	33.21	61,652	-0.56(-1.66%)
Feb 06, 2024	34.69	35.31	33.70	33.77	86,974	-1.09(-3.13%)
Feb 05, 2024	35.53	35.69	34.46	34.86	39,766	-1.21(-3.35%)
Feb 02, 2024	36.91	37.17	35.71	36.07	28,495	-1.33(-3.54%)
Feb 01, 2024	36.50	37.53	36.22	37.39	50,946	+1.17(+3.22%)
Jan 31, 2024	36.91	37.46	36.22	36.22	39,176	-0.53(-1.44%)
Jan 30, 2024	36.98	37.20	36.59	36.75	28,765	-0.48(-1.29%)
Jan 29, 2024	37.27	37.27	36.48	37.24	20,722	+0.16(+0.42%)
Jan 26, 2024	36.86	37.39	36.57	37.08	26,403	+0.39(+1.07%)
Jan 25, 2024	36.17	36.69	35.70	36.69	40,383	+1.14(+3.20%)
Jan 24, 2024	36.92	36.92	35.32	35.55	32,087	-0.95(-2.61%)
Jan 23, 2024	37.15	37.45	36.40	36.50	38,258	-0.20(-0.54%)
Jan 22, 2024	35.56	36.80	35.54	36.70	37,295	+1.29(+3.63%)
Jan 19, 2024	35.16	35.47	34.66	35.41	28,773	+0.46(+1.32%)
Jan 18, 2024	35.95	36.11	34.56	34.95	27,520	-0.80(-2.22%)
Jan 17, 2024	36.01	36.41	35.68	35.74	38,604	-0.79(-2.15%)
Jan 16, 2024	36.17	36.93	36.14	36.53	32,234	+0.01(+0.03%)
Jan 12, 2024	36.71	36.82	36.29	36.52	33,276	+0.36(+1.00%)
Jan 11, 2024	37.11	37.20	35.97	36.16	43,540	-1.06(-2.85%)
Jan 10, 2024	37.23	37.28	36.84	37.22	29,615	-0.01(-0.03%)
Jan 09, 2024	37.42	37.58	37.01	37.23	38,105	-0.69(-1.81%)
Jan 08, 2024	37.57	38.00	37.06	37.91	46,388	+0.52(+1.39%)
Jan 05, 2024	36.89	37.73	36.89	37.39	44,252	+0.15(+0.40%)
Jan 04, 2024	38.08	38.43	36.97	37.25	61,574	-0.70(-1.84%)
Jan 03, 2024	38.55	38.71	37.72	37.94	59,272	-0.74(-1.90%)
Jan 02, 2024	37.89	38.87	37.51	38.68	74,495	+0.42(+1.10%)
Dec 29, 2023	38.17	38.27	37.56	38.26	82,834	-0.01(-0.03%)
Dec 28, 2023	38.61	38.98	38.23	38.27	49,486	-0.56(-1.44%)
Dec 27, 2023	37.28	38.91	37.01	38.83	80,313	+1.82(+4.90%)
Dec 26, 2023	36.38	37.21	36.31	37.01	30,941	+0.86(+2.38%)
Dec 22, 2023	36.20	36.38	35.84	36.15	28,320	+0.35(+0.98%)
Dec 21, 2023	35.82	35.97	35.14	35.80	42,447	+0.06(+0.16%)
Dec 20, 2023	35.54	36.78	35.35	35.74	58,000	-0.19(-0.52%)
Dec 19, 2023	35.25	36.23	34.84	35.93	119,453	+0.86(+2.45%)
Dec 18, 2023	35.08	35.51	34.12	35.07	148,834	-0.13(-0.36%)
Dec 15, 2023	34.16	37.51	34.16	35.20	493,159	+2.30(+7.00%)
Dec 14, 2023	33.53	34.32	32.35	32.89	124,478	+0.00(+0.00%)
Dec 13, 2023	32.20	33.30	31.44	32.89	136,732	+0.63(+1.97%)
Dec 12, 2023	31.99	32.99	31.59	32.26	60,623	+0.29(+0.92%)
Dec 11, 2023	31.57	32.04	31.19	31.97	70,151	+0.60(+1.93%)
Dec 08, 2023	30.53	31.37	30.44	31.36	54,916	+0.91(+2.98%)
Dec 07, 2023	30.27	30.68	29.32	30.45	80,791	+0.18(+0.58%)
Dec 06, 2023	30.79	31.22	30.16	30.28	61,981	-0.52(-1.68%)
Dec 05, 2023	31.35	31.97	30.76	30.80	66,899	-0.58(-1.84%)
Dec 04, 2023	30.37	32.25	30.37	31.37	77,885	+0.92(+3.01%)
Dec 01, 2023	29.52	30.76	29.49	30.45	72,442	+0.75(+2.53%)
Nov 30, 2023	29.28	30.14	28.80	29.70	58,217	+0.51(+1.74%)
Nov 29, 2023	29.79	30.96	28.95	29.20	42,667	-0.54(-1.81%)
Nov 28, 2023	29.95	30.26	29.66	29.73	42,057	-0.31(-1.04%)
Nov 27, 2023	30.56	31.12	29.95	30.04	48,331	-0.51(-1.66%)
Nov 24, 2023	30.47	30.81	30.13	30.55	36,087	+0.27(+0.90%)
Nov 22, 2023	30.49	30.73	30.06	30.28	48,956	+0.17(+0.55%)
Nov 21, 2023	30.46	30.61	29.61	30.11	46,635	-0.34(-1.12%)
Nov 20, 2023	29.99	30.91	28.91	30.45	74,175	+0.21(+0.71%)
Nov 17, 2023	30.69	30.99	29.86	30.24	54,759	+0.02(+0.06%)
Nov 16, 2023	31.45	32.68	30.14	30.22	31,479	-1.54(-4.85%)
Nov 15, 2023	31.80	32.75	31.76	31.76	32,721	-0.26(-0.82%)
Nov 14, 2023	31.46	32.22	31.46	32.03	49,961	+1.20(+3.89%)
Nov 13, 2023	30.82	31.15	30.64	30.82	30,250	-0.31(-1.00%)
Nov 10, 2023	31.79	31.79	30.22	31.14	40,819	-0.55(-1.72%)
Nov 09, 2023	32.23	32.52	31.21	31.68	37,948	-0.09(-0.28%)
Nov 08, 2023	32.16	32.16	31.06	31.77	30,203	-0.88(-2.69%)
Nov 07, 2023	33.32	33.36	32.65	32.65	22,001	-0.80(-2.39%)
Nov 06, 2023	32.69	33.54	32.48	33.45	44,601	+0.39(+1.18%)
Nov 03, 2023	31.88	33.44	31.86	33.06	57,380	+1.80(+5.74%)
Nov 02, 2023	29.70	31.33	29.44	31.26	62,867	+1.82(+6.20%)
Nov 01, 2023	29.95	29.95	29.27	29.44	46,192	-0.76(-2.52%)
Oct 31, 2023	28.77	30.30	28.36	30.20	60,063	+1.39(+4.81%)
Oct 30, 2023	27.65	28.84	27.49	28.81	60,854	+1.45(+5.31%)
Oct 27, 2023	30.13	30.13	26.86	27.36	64,967	-2.46(-8.25%)
Oct 26, 2023	32.00	32.00	29.19	29.82	52,411	-2.81(-8.61%)
Oct 25, 2023	32.82	33.10	32.39	32.63	31,210	-0.47(-1.41%)
Oct 24, 2023	32.84	33.30	32.84	33.10	38,454	+0.47(+1.44%)
Oct 23, 2023	33.46	33.46	32.48	32.63	57,101	-0.85(-2.54%)
Oct 20, 2023	33.85	34.36	33.46	33.48	61,673	-0.31(-0.92%)
Oct 19, 2023	33.85	34.48	33.71	33.79	41,528	-0.06(-0.17%)
Oct 18, 2023	34.32	34.36	33.80	33.85	32,509	-0.57(-1.64%)
Oct 17, 2023	33.35	34.54	33.35	34.42	54,470	+0.96(+2.86%)
Oct 16, 2023	32.66	33.56	32.59	33.46	51,088	+1.17(+3.63%)
Oct 13, 2023	32.69	32.83	32.12	32.29	37,985	-0.46(-1.40%)
Oct 12, 2023	32.72	32.75	31.05	32.75	42,853	-0.02(-0.06%)
Oct 11, 2023	32.43	33.04	32.42	32.77	33,149	+0.34(+1.05%)
Oct 10, 2023	32.20	32.95	32.20	32.43	48,330	+0.24(+0.76%)
Oct 09, 2023	31.29	32.44	31.26	32.18	60,004	+0.82(+2.61%)
Oct 06, 2023	31.48	31.76	31.01	31.36	42,341	-0.21(-0.68%)
Oct 05, 2023	30.86	31.86	30.86	31.58	52,532	+0.52(+1.66%)
Oct 04, 2023	30.30	31.09	30.06	31.06	62,442	+0.68(+2.25%)
Oct 03, 2023	30.07	30.51	29.94	30.38	54,363	+0.12(+0.39%)
Oct 02, 2023	30.61	30.82	30.15	30.26	59,814	-0.54(-1.74%)
Sep 29, 2023	30.79	31.05	30.65	30.80	50,390	+0.12(+0.38%)
Sep 28, 2023	30.80	31.50	30.63	30.68	61,760	-0.13(-0.41%)
Sep 27, 2023	31.13	31.48	30.78	30.81	49,198	-0.18(-0.59%)
Sep 26, 2023	31.48	31.50	30.68	30.99	61,386	-0.51(-1.63%)
Sep 25, 2023	32.03	31.70	31.45	31.50	60,556	-0.53(-1.66%)
Sep 22, 2023	32.56	32.77	32.01	32.04	62,614	-0.68(-2.07%)
Sep 21, 2023	32.96	32.99	32.29	32.71	41,463	-0.24(-0.74%)
Sep 20, 2023	33.47	33.83	32.87	32.96	33,908	-0.46(-1.36%)
Sep 19, 2023	33.27	33.69	32.92	33.41	43,851	+0.15(+0.44%)
Sep 18, 2023	33.22	33.71	32.72	33.27	47,029	+0.25(+0.76%)
Sep 15, 2023	33.34	33.66	32.74	33.02	213,724	-0.09(-0.26%)
Sep 14, 2023	32.76	33.47	32.76	33.10	47,782	+0.58(+1.79%)
Sep 13, 2023	32.43	33.10	31.90	32.52	45,550	+0.18(+0.57%)
Sep 12, 2023	31.84	32.52	31.84	32.34	35,685	+0.37(+1.15%)
Sep 11, 2023	32.57	32.63	31.71	31.97	36,093	-0.43(-1.32%)
Sep 08, 2023	31.66	32.94	31.30	32.40	42,797	+0.75(+2.36%)
Sep 07, 2023	32.34	32.47	31.17	31.65	67,317	-0.60(-1.86%)
Sep 06, 2023	32.71	32.72	31.99	32.25	59,253	-0.58(-1.77%)
Sep 05, 2023	34.74	34.74	31.98	32.83	65,087	-2.18(-6.23%)
Sep 01, 2023	34.89	35.33	34.86	35.01	23,922	+0.24(+0.70%)
Aug 31, 2023	35.29	35.55	34.77	34.77	36,393	-0.58(-1.65%)
Aug 30, 2023	35.40	35.41	34.97	35.35	14,319	-0.17(-0.49%)
Aug 29, 2023	35.25	35.70	35.25	35.53	22,036	+0.41(+1.16%)
Aug 28, 2023	35.02	35.45	34.92	35.12	17,541	+0.08(+0.22%)
Aug 25, 2023	35.44	35.44	34.82	35.04	19,456	-0.21(-0.61%)
Aug 24, 2023	34.77	35.40	34.77	35.25	28,851	+0.27(+0.78%)
Aug 23, 2023	34.48	35.14	34.43	34.98	33,740	+0.37(+1.06%)
Aug 22, 2023	35.26	35.26	34.58	34.61	46,987	-0.55(-1.57%)
Aug 21, 2023	36.07	36.07	35.06	35.17	21,968	-0.95(-2.63%)
Aug 18, 2023	35.85	36.74	35.85	36.12	30,574	+0.14(+0.38%)
Aug 17, 2023	35.94	36.34	35.78	35.98	32,439	-0.06(-0.16%)
Aug 16, 2023	36.58	36.90	35.97	36.04	25,615	-0.67(-1.82%)
Aug 15, 2023	37.06	37.06	36.27	36.71	23,039	-0.69(-1.84%)
Aug 14, 2023	36.81	37.40	36.50	37.40	36,265	+0.34(+0.92%)
Aug 11, 2023	36.54	37.26	36.54	37.06	34,210	+0.33(+0.90%)
Aug 10, 2023	37.19	37.50	36.61	36.73	22,883	-0.50(-1.35%)
Aug 09, 2023	37.16	37.36	36.76	37.23	20,807	+0.25(+0.68%)
Aug 08, 2023	36.74	37.20	36.15	36.98	29,169	+0.19(+0.53%)
Aug 07, 2023	37.24	37.61	35.94	36.79	49,516	-0.16(-0.42%)
Aug 04, 2023	36.43	37.57	36.43	36.94	33,849	+0.42(+1.14%)
Aug 03, 2023	35.91	36.81	35.79	36.52	32,065	+0.33(+0.91%)
Aug 02, 2023	35.85	36.41	35.72	36.19	34,129	+0.38(+1.06%)

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.

Atn International (NQ: ATNI )

Historical Prices

Sections

Services

Contact Information

Follow Us