Skip to main content

Atn International (NQ: ATNI )

29.22 -0.32 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.64 43.10 42.25 42.47 55,909 -0.32(-0.74%)
Apr 29, 2021 43.17 44.26 42.76 42.79 32,135 -1.09(-2.48%)
Apr 28, 2021 44.70 45.14 42.87 43.88 61,383 -0.75(-1.69%)
Apr 27, 2021 44.18 44.85 43.29 44.64 41,192 +0.32(+0.72%)
Apr 26, 2021 45.94 46.49 44.18 44.32 42,954 -1.30(-2.84%)
Apr 23, 2021 45.65 46.43 44.26 45.61 36,378 +0.47(+1.03%)
Apr 22, 2021 46.22 46.37 44.82 45.15 41,269 -0.98(-2.12%)
Apr 21, 2021 46.92 46.92 45.84 46.13 19,452 -0.14(-0.30%)
Apr 20, 2021 46.60 46.94 45.55 46.27 36,770 -0.42(-0.90%)
Apr 19, 2021 46.65 47.02 46.55 46.69 49,241 +0.07(+0.16%)
Apr 16, 2021 47.52 47.52 46.59 46.61 36,164 -0.60(-1.26%)
Apr 15, 2021 46.88 47.21 46.32 47.21 27,077 +0.32(+0.68%)
Apr 14, 2021 46.62 47.57 46.24 46.89 35,088 +0.11(+0.24%)
Apr 13, 2021 45.10 48.00 44.79 46.78 64,357 +1.64(+3.63%)
Apr 12, 2021 44.32 45.51 44.31 45.14 35,192 +0.12(+0.27%)
Apr 09, 2021 43.69 45.56 43.11 45.02 55,373 +1.30(+2.98%)
Apr 08, 2021 43.05 43.80 42.28 43.71 159,371 +0.47(+1.08%)
Apr 07, 2021 43.46 44.16 42.33 43.25 72,317 -0.56(-1.28%)
Apr 06, 2021 44.68 45.05 43.19 43.81 89,368 -1.24(-2.75%)
Apr 05, 2021 47.00 47.09 43.81 45.05 81,418 -2.10(-4.45%)
Apr 01, 2021 45.82 47.31 45.37 47.14 61,811 +1.37(+2.99%)
Mar 31, 2021 45.28 46.58 44.25 45.77 62,272 +0.78(+1.74%)
Mar 30, 2021 45.46 46.93 44.69 44.99 42,671 -0.20(-0.45%)
Mar 29, 2021 44.89 45.98 44.39 45.20 50,478 +0.23(+0.52%)
Mar 26, 2021 44.43 45.38 44.08 44.96 44,583 +1.12(+2.56%)
Mar 25, 2021 43.22 44.94 42.74 43.84 64,018 +0.27(+0.62%)
Mar 24, 2021 45.28 47.80 43.55 43.57 47,974 -1.36(-3.02%)
Mar 23, 2021 47.08 47.26 44.74 44.93 57,898 -2.68(-5.64%)
Mar 22, 2021 46.49 48.21 45.91 47.61 63,587 +0.69(+1.46%)
Mar 19, 2021 45.91 47.90 44.55 46.92 170,147 +1.17(+2.56%)
Mar 18, 2021 46.17 47.02 45.31 45.75 31,005 -0.48(-1.04%)
Mar 17, 2021 46.34 46.94 45.59 46.24 50,440 +0.04(+0.08%)
Mar 16, 2021 47.62 47.71 45.99 46.20 47,180 -1.79(-3.73%)
Mar 15, 2021 48.69 48.69 47.20 47.99 43,486 -0.38(-0.79%)
Mar 12, 2021 48.04 48.89 47.53 48.37 37,798 -0.02(-0.04%)
Mar 11, 2021 48.34 48.64 47.30 48.39 42,309 +0.30(+0.62%)
Mar 10, 2021 46.35 48.39 46.35 48.09 42,212 +1.26(+2.70%)
Mar 09, 2021 48.63 48.63 46.37 46.83 62,290 -1.72(-3.54%)
Mar 08, 2021 46.29 48.89 45.95 48.55 68,951 +2.23(+4.81%)
Mar 05, 2021 45.59 46.55 44.78 46.32 62,997 +1.52(+3.40%)
Mar 04, 2021 45.15 46.10 44.09 44.80 60,095 -0.32(-0.70%)
Mar 03, 2021 43.77 45.44 43.12 45.11 31,607 +1.56(+3.58%)
Mar 02, 2021 43.64 44.84 43.25 43.55 72,115 -0.29(-0.66%)
Mar 01, 2021 45.66 46.84 43.06 43.84 97,810 -1.37(-3.02%)
Feb 26, 2021 42.72 46.40 42.38 45.20 105,965 +2.48(+5.80%)
Feb 25, 2021 41.46 43.21 41.46 42.73 48,235 +0.85(+2.04%)
Feb 24, 2021 42.97 44.57 40.24 41.87 45,173 -1.68(-3.86%)
Feb 23, 2021 41.95 44.02 41.82 43.55 44,535 +0.97(+2.27%)
Feb 22, 2021 41.79 42.67 40.85 42.59 41,364 +0.85(+2.05%)
Feb 19, 2021 41.48 42.73 41.32 41.73 35,106 +0.64(+1.56%)
Feb 18, 2021 42.08 42.23 40.57 41.09 54,078 -1.28(-3.02%)
Feb 17, 2021 42.37 42.53 40.81 42.37 223,309 -0.13(-0.31%)
Feb 16, 2021 42.16 42.71 41.40 42.50 42,518 +0.33(+0.77%)
Feb 12, 2021 42.53 42.70 41.69 42.18 17,553 -0.35(-0.83%)
Feb 11, 2021 43.12 43.17 41.20 42.53 36,433 -0.50(-1.17%)
Feb 10, 2021 44.08 44.30 42.99 43.03 22,695 -0.91(-2.07%)
Feb 09, 2021 43.27 44.13 42.65 43.94 36,467 +0.72(+1.68%)
Feb 08, 2021 41.95 43.50 41.95 43.22 31,031 +1.03(+2.44%)
Feb 05, 2021 41.66 42.30 41.16 42.19 25,414 +1.18(+2.88%)
Feb 04, 2021 40.97 41.30 39.40 41.01 48,749 +0.93(+2.32%)
Feb 03, 2021 40.56 40.71 39.63 40.08 39,822 -0.69(-1.69%)
Feb 02, 2021 41.21 41.69 40.53 40.77 35,776 -0.26(-0.63%)
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.