Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atn International (NQ: ATNI )

21.62 +0.59 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 63.93 63.93 61.51 61.91 95,171 -2.05(-3.20%)
Apr 27, 2017 65.09 66.04 63.25 63.96 82,391 -1.48(-2.26%)
Apr 26, 2017 64.13 66.20 64.13 65.43 142,251 +1.05(+1.63%)
Apr 25, 2017 64.91 64.00 64.39 77,987 +0.90(+1.42%)
Apr 24, 2017 64.42 64.96 63.31 63.48 62,067 -0.19(-0.30%)
Apr 21, 2017 63.19 64.01 62.93 63.67 70,677 +0.44(+0.69%)
Apr 20, 2017 63.98 64.34 62.58 63.23 67,462 -0.56(-0.88%)
Apr 19, 2017 64.13 65.16 63.18 63.79 64,354 -0.15(-0.24%)
Apr 18, 2017 63.97 64.42 63.27 63.95 53,159 -0.26(-0.40%)
Apr 17, 2017 62.64 64.29 62.64 64.21 32,327 +1.62(+2.59%)
Apr 13, 2017 64.49 64.49 62.55 62.59 46,898 -1.75(-2.73%)
Apr 12, 2017 63.13 64.53 62.77 64.34 54,780 +0.97(+1.52%)
Apr 11, 2017 63.03 64.11 62.38 63.37 42,375 +0.14(+0.23%)
Apr 10, 2017 63.34 63.66 62.32 63.23 41,593 +0.48(+0.77%)
Apr 07, 2017 62.31 62.89 61.87 62.75 80,353 +0.51(+0.82%)
Apr 06, 2017 61.92 62.42 61.35 62.24 57,581 +0.19(+0.30%)
Apr 05, 2017 62.62 62.86 61.42 62.05 67,923 -0.16(-0.26%)
Apr 04, 2017 62.01 63.23 61.98 62.21 60,379 -0.03(-0.04%)
Apr 03, 2017 62.88 63.78 61.40 62.24 45,093 -0.77(-1.22%)
Mar 31, 2017 63.58 63.86 62.57 63.01 79,520 -0.65(-1.03%)
Mar 30, 2017 63.80 64.84 63.03 63.66 58,703 -0.18(-0.28%)
Mar 29, 2017 63.65 63.97 63.19 63.84 22,396 +0.04(+0.06%)
Mar 28, 2017 62.65 66.48 62.50 63.80 45,511 +0.65(+1.03%)
Mar 27, 2017 63.18 63.89 62.85 63.15 45,993 -0.94(-1.47%)
Mar 24, 2017 63.95 64.91 63.46 64.10 57,884 +0.14(+0.22%)
Mar 23, 2017 62.33 64.59 62.33 63.95 49,595 +0.40(+0.63%)
Mar 22, 2017 63.87 64.84 62.52 63.55 59,436 -0.61(-0.94%)
Mar 21, 2017 65.70 65.70 64.00 64.16 44,351 -1.28(-1.96%)
Mar 20, 2017 65.89 66.75 64.76 65.44 51,856 -0.39(-0.60%)
Mar 17, 2017 64.40 65.99 62.25 65.83 258,345 +1.21(+1.87%)
Mar 16, 2017 64.67 65.01 63.68 64.62 49,837 +0.17(+0.26%)
Mar 15, 2017 63.70 65.26 63.48 64.45 58,193 +0.81(+1.27%)
Mar 14, 2017 63.10 64.63 62.67 63.64 53,846 +0.12(+0.20%)
Mar 13, 2017 61.31 63.71 61.31 63.52 59,834 +1.97(+3.20%)
Mar 10, 2017 61.66 61.85 60.56 61.55 42,100 +0.54(+0.89%)
Mar 09, 2017 60.55 62.15 60.55 61.01 56,383 +0.19(+0.31%)
Mar 08, 2017 61.27 61.27 59.60 60.82 68,037 -0.22(-0.36%)
Mar 07, 2017 60.74 61.89 60.43 61.04 62,229 +0.22(+0.37%)
Mar 06, 2017 59.19 61.16 58.82 60.82 88,892 +1.42(+2.38%)
Mar 03, 2017 60.47 60.64 59.30 59.40 59,842 -1.40(-2.30%)
Mar 02, 2017 62.54 62.82 60.58 60.80 56,116 -1.72(-2.75%)
Mar 01, 2017 61.66 63.17 61.30 62.52 85,087 +1.62(+2.66%)
Feb 28, 2017 64.77 65.01 60.62 60.90 153,795 -4.22(-6.48%)
Feb 27, 2017 60.93 65.71 60.07 65.12 243,021 +4.55(+7.51%)
Feb 24, 2017 67.23 67.66 60.56 60.57 121,946 -7.28(-10.73%)
Feb 23, 2017 71.37 72.89 67.61 67.86 96,858 -4.87(-6.70%)
Feb 22, 2017 72.49 73.55 72.23 72.73 116,581 +0.37(+0.50%)
Feb 21, 2017 72.47 72.58 71.91 72.36 110,489 +0.45(+0.63%)
Feb 17, 2017 71.91 71.91 71.91 0 -0.31(-0.43%)
Feb 16, 2017 70.38 72.33 70.38 72.22 93,276 +1.57(+2.22%)
Feb 15, 2017 70.40 71.02 70.01 70.65 50,058 -0.09(-0.13%)
Feb 14, 2017 70.57 70.98 69.17 70.74 60,239 -0.05(-0.08%)
Feb 13, 2017 70.88 71.15 70.18 70.79 50,303 +0.15(+0.21%)
Feb 10, 2017 69.19 70.85 66.35 70.64 54,010 +1.81(+2.63%)
Feb 09, 2017 67.47 69.33 67.47 68.83 38,247 +0.97(+1.43%)
Feb 08, 2017 68.31 67.27 67.86 43,350 -0.53(-0.78%)
Feb 07, 2017 67.63 68.58 67.06 68.40 56,722 +0.38(+0.56%)
Feb 06, 2017 69.92 69.92 67.66 68.02 39,224 -1.91(-2.73%)
Feb 03, 2017 68.86 70.10 68.62 69.92 43,257 +1.28(+1.87%)
Feb 02, 2017 67.83 68.88 67.31 68.64 72,105 +0.72(+1.06%)
Feb 01, 2017 71.92 72.30 66.30 67.92 122,760 -3.58(-5.01%)
Jan 31, 2017 70.55 71.89 70.55 71.50 79,368 +0.89(+1.26%)
Jan 30, 2017 70.99 71.34 69.99 70.61 57,560 -0.84(-1.17%)
Jan 27, 2017 70.17 71.49 70.12 71.44 39,997 +0.73(+1.03%)
Jan 26, 2017 70.99 71.02 70.20 70.71 29,680 -0.45(-0.63%)
Jan 25, 2017 71.94 71.94 70.95 71.16 42,235 -0.33(-0.46%)
Jan 24, 2017 71.51 72.04 70.44 71.49 49,152 +0.08(+0.11%)
Jan 23, 2017 71.28 71.51 70.54 71.41 30,963 +0.12(+0.17%)
Jan 20, 2017 70.24 71.75 70.24 71.28 49,278 +0.85(+1.20%)
Jan 19, 2017 71.12 71.12 69.41 70.44 70,520 -0.69(-0.96%)
Jan 18, 2017 72.85 72.85 70.70 71.12 66,305 -1.50(-2.07%)
Jan 17, 2017 73.22 73.22 71.77 72.63 52,421 -0.50(-0.68%)
Jan 13, 2017 73.13 73.13 73.13 0 +0.15(+0.21%)
Jan 12, 2017 72.83 73.54 71.22 72.98 61,027 -0.03(-0.04%)
Jan 11, 2017 72.58 73.47 72.03 73.00 47,589 -0.20(-0.27%)
Jan 10, 2017 72.45 73.21 72.33 73.20 33,751 +0.31(+0.43%)
Jan 09, 2017 73.35 73.55 72.30 72.89 50,706 -0.47(-0.64%)
Jan 06, 2017 75.67 75.67 73.30 73.36 40,861 -2.28(-3.01%)
Jan 05, 2017 75.89 77.13 74.74 75.64 62,909 -0.07(-0.09%)
Jan 04, 2017 74.80 76.37 74.09 75.71 77,305 +1.10(+1.47%)
Jan 03, 2017 71.44 78.20 71.37 74.61 133,342 +3.26(+4.57%)
Dec 30, 2016 71.36 71.36 71.36 0 -1.27(-1.75%)
Dec 29, 2016 71.98 72.90 71.46 72.63 38,344 +0.54(+0.75%)
Dec 28, 2016 74.39 75.06 71.37 72.09 67,091 -1.83(-2.47%)
Dec 27, 2016 72.39 74.56 72.39 73.91 59,639 +1.29(+1.77%)
Dec 23, 2016 72.62 72.62 72.62 0 +2.76(+3.95%)
Dec 22, 2016 70.59 70.62 69.72 69.87 33,127 -0.64(-0.91%)
Dec 21, 2016 70.50 71.81 70.39 70.51 46,135 -0.14(-0.20%)
Dec 20, 2016 70.03 70.81 69.31 70.65 37,184 +0.83(+1.19%)
Dec 19, 2016 68.85 69.98 68.38 69.81 67,695 +1.16(+1.69%)
Dec 16, 2016 69.36 69.39 68.35 68.65 319,820 -0.42(-0.60%)
Dec 15, 2016 68.31 69.65 68.29 69.07 65,650 +0.67(+0.99%)
Dec 14, 2016 69.89 70.45 68.05 68.39 53,213 -1.35(-1.93%)
Dec 13, 2016 70.06 70.49 69.41 69.74 66,338 -0.12(-0.18%)
Dec 12, 2016 69.70 69.87 69.13 69.87 63,059 +0.23(+0.33%)
Dec 09, 2016 68.39 69.72 68.26 69.64 46,316 +1.17(+1.71%)
Dec 08, 2016 68.20 68.55 67.74 68.47 58,455 +0.33(+0.48%)
Dec 07, 2016 66.52 69.00 66.07 68.14 57,618 +1.40(+2.10%)
Dec 06, 2016 66.28 66.82 65.79 66.74 43,571 +0.59(+0.90%)
Dec 05, 2016 64.86 66.20 64.04 66.14 51,763 +1.65(+2.55%)
Dec 02, 2016 64.15 65.60 64.15 64.50 44,593 +0.12(+0.19%)
Dec 01, 2016 64.20 65.50 64.13 64.37 60,218 +0.24(+0.38%)
Nov 30, 2016 65.85 65.85 64.02 64.13 65,576 -1.52(-2.31%)
Nov 29, 2016 66.68 67.49 65.37 65.65 59,642 -1.22(-1.83%)
Nov 28, 2016 65.49 67.03 65.32 66.87 64,170 +1.12(+1.70%)
Nov 25, 2016 65.41 66.27 65.06 65.75 25,285 +0.37(+0.57%)
Nov 23, 2016 65.38 65.38 65.38 0 +0.39(+0.60%)
Nov 22, 2016 63.46 65.25 63.46 64.99 62,150 +1.29(+2.03%)
Nov 21, 2016 62.24 63.70 61.56 63.69 43,172 +1.30(+2.09%)
Nov 18, 2016 61.31 62.46 61.14 62.39 57,680 +1.01(+1.65%)
Nov 17, 2016 61.49 62.13 61.19 61.38 42,501 -0.16(-0.26%)
Nov 16, 2016 60.59 61.61 60.59 61.54 55,015 +0.96(+1.58%)
Nov 15, 2016 61.20 61.59 60.45 60.58 88,400 -0.53(-0.87%)
Nov 14, 2016 61.59 62.05 60.45 61.11 83,421 -0.16(-0.26%)
Nov 11, 2016 59.55 62.09 59.55 61.27 72,693 +1.67(+2.80%)
Nov 10, 2016 60.31 60.31 58.68 59.61 103,326 -0.46(-0.77%)
Nov 09, 2016 59.08 60.28 58.59 60.07 60,418 +0.81(+1.36%)
Nov 08, 2016 59.12 59.92 58.12 59.26 70,728 -0.06(-0.10%)
Nov 07, 2016 59.70 59.78 59.06 59.32 75,059 +0.27(+0.45%)
Nov 04, 2016 57.98 59.26 57.93 59.06 52,501 +1.20(+2.07%)
Nov 03, 2016 57.98 58.80 57.74 57.86 63,697 -0.23(-0.40%)
Nov 02, 2016 58.04 59.06 57.32 58.09 112,179 -1.27(-2.14%)
Nov 01, 2016 59.81 59.81 58.59 59.36 78,401 -0.63(-1.05%)
Oct 31, 2016 58.86 60.16 58.67 59.99 116,100 +0.92(+1.56%)
Oct 28, 2016 59.69 62.28 58.78 59.06 47,951 -0.46(-0.77%)
Oct 27, 2016 60.53 61.58 58.27 59.53 135,315 +1.33(+2.29%)
Oct 26, 2016 58.34 58.58 57.89 58.20 43,231 -0.27(-0.47%)
Oct 25, 2016 58.82 59.22 58.36 58.47 53,841 -0.27(-0.45%)
Oct 24, 2016 58.68 59.32 58.38 58.74 33,220 +0.48(+0.82%)
Oct 21, 2016 57.82 58.53 57.49 58.26 41,377 +0.06(+0.11%)
Oct 20, 2016 58.16 58.36 57.89 58.20 47,361 -0.15(-0.26%)
Oct 19, 2016 58.07 58.58 57.91 58.35 48,186 +0.06(+0.11%)
Oct 18, 2016 58.40 58.87 58.22 58.28 41,908 +0.09(+0.15%)
Oct 17, 2016 57.86 58.36 57.37 58.20 54,483 +0.43(+0.75%)
Oct 14, 2016 57.95 58.30 57.65 57.76 46,323 -0.07(-0.12%)
Oct 13, 2016 58.97 58.97 57.70 57.83 55,124 -1.14(-1.93%)
Oct 12, 2016 59.22 59.49 58.75 58.97 81,588 -0.08(-0.14%)
Oct 11, 2016 59.77 60.22 58.86 59.05 64,763 -0.75(-1.25%)
Oct 10, 2016 57.99 59.87 57.92 59.79 87,230 +1.77(+3.06%)
Oct 07, 2016 58.08 58.38 57.49 58.02 66,281 +0.12(+0.20%)
Oct 06, 2016 58.66 58.66 57.65 57.90 65,352 -0.66(-1.12%)
Oct 05, 2016 58.38 58.81 57.65 58.56 93,937 +0.36(+0.62%)
Oct 04, 2016 58.65 58.70 57.65 58.20 66,106 -0.44(-0.76%)
Oct 03, 2016 57.78 58.83 57.55 58.64 99,384 +0.96(+1.66%)
Sep 30, 2016 58.75 59.22 57.65 57.68 116,740 -0.98(-1.66%)
Sep 29, 2016 58.86 59.27 58.45 58.66 68,094 -0.57(-0.96%)
Sep 28, 2016 59.49 59.49 58.68 59.22 67,400 -0.03(-0.04%)
Sep 27, 2016 59.20 59.73 58.60 59.25 71,130 +0.20(+0.34%)
Sep 26, 2016 59.52 59.75 59.00 59.05 53,668 -0.82(-1.37%)
Sep 23, 2016 59.54 61.16 58.92 59.87 54,289 +0.35(+0.59%)
Sep 22, 2016 59.23 59.57 58.53 59.52 81,673 +0.51(+0.87%)
Sep 21, 2016 59.37 60.18 57.87 59.00 107,552 -0.15(-0.25%)
Sep 20, 2016 59.92 60.12 59.15 59.15 133,819 -0.46(-0.77%)
Sep 19, 2016 58.23 59.82 57.60 59.61 96,089 +1.84(+3.19%)
Sep 16, 2016 57.95 58.20 57.35 57.77 359,207 -0.08(-0.14%)
Sep 15, 2016 57.73 58.38 57.51 57.85 84,819 +0.15(+0.26%)
Sep 14, 2016 57.67 58.25 57.41 57.70 71,088 -0.17(-0.29%)
Sep 13, 2016 58.77 58.94 57.35 57.87 107,826 -1.32(-2.24%)
Sep 12, 2016 57.09 59.29 56.90 59.19 137,782 +1.81(+3.15%)
Sep 09, 2016 58.11 58.34 57.35 57.38 77,562 -1.07(-1.83%)
Sep 08, 2016 58.40 58.63 57.87 58.45 55,831 +0.11(+0.18%)
Sep 07, 2016 57.49 58.44 57.32 58.34 97,368 +0.84(+1.46%)
Sep 06, 2016 57.86 57.86 57.12 57.50 62,395 -0.12(-0.21%)
Sep 02, 2016 57.67 57.63 57.63 57.63 81,032 +0.29(+0.51%)
Sep 01, 2016 57.63 57.74 57.18 57.34 110,098 -0.32(-0.55%)
Aug 31, 2016 57.35 58.44 57.19 57.65 126,299 +0.15(+0.26%)
Aug 30, 2016 57.83 58.37 57.35 57.50 58,008 -0.43(-0.75%)
Aug 29, 2016 57.62 58.01 57.02 57.94 73,861 +0.58(+1.02%)
Aug 26, 2016 57.80 58.54 57.06 57.35 42,880 -0.43(-0.75%)
Aug 25, 2016 57.42 57.89 57.05 57.79 71,726 +0.36(+0.63%)
Aug 24, 2016 57.33 57.62 57.18 57.42 70,364 +0.10(+0.17%)
Aug 23, 2016 56.97 57.50 56.97 57.33 113,032 +0.65(+1.15%)
Aug 22, 2016 56.01 57.09 55.83 56.67 104,905 +0.21(+0.38%)
Aug 19, 2016 56.68 57.11 55.53 56.46 150,420 -0.25(-0.44%)
Aug 18, 2016 55.96 56.74 55.80 56.71 107,635 +0.64(+1.13%)
Aug 17, 2016 55.69 56.17 55.32 56.07 99,290 +0.13(+0.24%)
Aug 16, 2016 56.40 56.73 55.44 55.94 85,431 -0.50(-0.89%)
Aug 15, 2016 57.25 57.35 56.25 56.45 80,582 -0.99(-1.72%)
Aug 12, 2016 57.12 58.19 56.79 57.43 89,109 +0.05(+0.09%)
Aug 11, 2016 58.20 58.20 57.02 57.38 121,018 -0.49(-0.84%)
Aug 10, 2016 59.01 59.07 57.53 57.87 169,634 -1.24(-2.09%)
Aug 09, 2016 59.70 59.70 58.72 59.10 87,939 -0.28(-0.48%)
Aug 08, 2016 60.61 60.63 58.74 59.38 115,643 -1.01(-1.67%)
Aug 05, 2016 62.40 63.26 60.26 60.39 87,417 -1.71(-2.76%)
Aug 04, 2016 62.36 65.43 61.66 62.10 76,812 -0.25(-0.40%)
Aug 03, 2016 62.17 62.42 61.75 62.35 110,042 +0.37(+0.60%)
Aug 02, 2016 63.95 63.95 61.89 61.98 101,992 -1.92(-3.01%)
Aug 01, 2016 64.53 64.69 63.69 63.90 93,665 -0.97(-1.50%)
Jul 29, 2016 65.11 66.18 64.10 64.87 143,444 -0.26(-0.39%)
Jul 28, 2016 68.31 70.51 64.90 65.13 145,105 -4.13(-5.96%)
Jul 27, 2016 70.85 71.47 68.97 69.26 115,653 -1.20(-1.70%)
Jul 26, 2016 70.79 71.27 69.51 70.46 56,383 -0.56(-0.80%)
Jul 25, 2016 71.62 71.75 70.55 71.02 66,251 -0.93(-1.29%)
Jul 22, 2016 69.55 73.24 69.55 71.95 251,901 +2.51(+3.61%)
Jul 21, 2016 71.13 71.45 68.84 69.44 159,966 -1.73(-2.43%)
Jul 20, 2016 71.36 71.75 70.93 71.17 60,273 +0.06(+0.09%)
Jul 19, 2016 71.52 71.95 71.07 71.11 38,071 -0.41(-0.58%)
Jul 18, 2016 71.89 71.89 71.08 71.52 103,812 -0.33(-0.45%)
Jul 15, 2016 72.56 72.56 71.60 71.85 52,437 -0.30(-0.42%)
Jul 14, 2016 72.50 73.25 72.08 72.15 55,837 -0.08(-0.12%)
Jul 13, 2016 72.58 73.47 71.98 72.23 51,546 +0.07(+0.09%)
Jul 12, 2016 72.13 72.88 71.28 72.17 51,886 +0.28(+0.39%)
Jul 11, 2016 71.00 72.06 70.82 71.89 108,849 +0.92(+1.29%)
Jul 08, 2016 70.58 71.71 70.56 70.97 90,895 +0.41(+0.58%)
Jul 07, 2016 70.35 70.98 70.19 70.56 57,556 -1.00(-1.39%)
Jul 05, 2016 68.72 72.41 68.72 71.56 152,293 +2.31(+3.34%)
Jul 01, 2016 68.55 69.25 69.25 69.25 101,205 +0.59(+0.86%)
Jun 30, 2016 67.66 68.69 67.55 68.66 257,332 +0.96(+1.42%)
Jun 29, 2016 67.56 67.91 67.32 67.70 114,563 +0.65(+0.97%)
Jun 28, 2016 67.61 67.66 66.54 67.04 85,890 +0.04(+0.07%)
Jun 27, 2016 68.14 68.81 66.78 67.00 150,505 -1.66(-2.42%)
Jun 24, 2016 67.92 69.22 67.65 68.66 155,394 -0.83(-1.20%)
Jun 23, 2016 68.03 69.95 68.03 69.49 100,785 +1.96(+2.90%)
Jun 22, 2016 68.19 69.34 66.51 67.53 102,875 +0.02(+0.03%)
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.