Skip to main content

Atn International (NQ: ATNI )

27.34 +0.17 (+0.63%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 26.90 27.68 26.85 27.17 63,744 +0.27(+1.00%)
Apr 16, 2024 27.57 27.57 26.85 26.90 61,414 -0.72(-2.61%)
Apr 15, 2024 27.33 27.69 26.97 27.62 70,168 +0.29(+1.06%)
Apr 12, 2024 27.86 28.08 27.14 27.33 51,544 -0.60(-2.15%)
Apr 11, 2024 27.59 28.11 27.33 27.93 60,908 +0.62(+2.27%)
Apr 10, 2024 28.06 28.09 26.68 27.31 68,549 -1.16(-4.07%)
Apr 09, 2024 28.18 28.68 28.18 28.47 45,797 +0.44(+1.57%)
Apr 08, 2024 28.44 28.73 27.97 28.03 68,493 -0.27(-0.95%)
Apr 05, 2024 28.72 28.86 28.30 28.30 35,730 -0.64(-2.21%)
Apr 04, 2024 29.87 30.14 28.94 28.94 51,968 -0.50(-1.70%)
Apr 03, 2024 28.60 29.63 28.60 29.44 62,351 +0.55(+1.90%)
Apr 02, 2024 30.07 30.07 28.74 28.89 102,113 -1.38(-4.56%)
Apr 01, 2024 31.64 31.64 30.25 30.27 44,751 -1.23(-3.92%)
Mar 28, 2024 31.52 31.82 31.20 31.50 61,321 +0.23(+0.75%)
Mar 27, 2024 31.07 31.42 30.82 31.27 40,633 +0.59(+1.92%)
Mar 26, 2024 29.88 30.76 29.88 30.68 68,486 +0.70(+2.35%)
Mar 25, 2024 30.49 30.93 29.81 29.98 87,457 -0.31(-1.02%)
Mar 22, 2024 31.56 31.56 30.14 30.28 110,662 -1.18(-3.75%)
Mar 21, 2024 31.74 31.84 31.32 31.46 79,043 +0.05(+0.16%)
Mar 20, 2024 30.59 31.50 30.32 31.41 74,140 +0.92(+3.03%)
Mar 19, 2024 30.35 31.03 30.28 30.49 123,338 +0.10(+0.33%)
Mar 18, 2024 31.56 31.56 30.22 30.39 147,219 -1.05(-3.34%)
Mar 15, 2024 30.78 31.84 30.78 31.44 217,267 +0.59(+1.90%)
Mar 14, 2024 31.69 31.69 30.26 30.86 180,656 -0.99(-3.12%)
Mar 13, 2024 32.21 32.46 31.71 31.85 103,448 -0.45(-1.38%)
Mar 12, 2024 32.80 32.80 32.04 32.30 47,507 -0.44(-1.33%)
Mar 11, 2024 32.71 33.09 32.22 32.73 48,892 -0.07(-0.21%)
Mar 08, 2024 32.28 32.95 32.18 32.80 52,719 +0.85(+2.67%)
Mar 07, 2024 32.59 32.89 31.80 31.95 126,606 -0.34(-1.04%)
Mar 06, 2024 32.43 33.74 31.65 32.29 101,982 -0.31(-0.94%)
Mar 05, 2024 33.11 33.17 32.49 32.59 50,877 -0.75(-2.26%)
Mar 04, 2024 33.62 35.84 32.85 33.35 91,205 -0.10(-0.30%)
Mar 01, 2024 33.09 33.60 32.92 33.45 62,183 +0.17(+0.51%)
Feb 29, 2024 33.67 33.97 32.77 33.28 65,586 +0.06(+0.18%)
Feb 28, 2024 33.50 34.05 33.20 33.22 68,276 -0.39(-1.15%)
Feb 27, 2024 35.08 35.43 33.46 33.61 74,128 -1.72(-4.86%)
Feb 26, 2024 35.73 36.64 34.86 35.32 106,178 -1.09(-3.00%)
Feb 23, 2024 29.68 37.22 29.40 36.42 289,844 +8.31(+29.54%)
Feb 22, 2024 35.12 35.12 27.28 28.11 164,673 -7.26(-20.53%)
Feb 21, 2024 35.92 35.92 35.16 35.37 74,007 -0.64(-1.79%)
Feb 20, 2024 37.47 37.62 35.96 36.02 92,797 -1.76(-4.65%)
Feb 16, 2024 38.27 38.66 37.61 37.77 138,437 -0.28(-0.73%)
Feb 15, 2024 36.69 38.22 36.12 38.05 222,550 +2.03(+5.65%)
Feb 14, 2024 36.65 36.76 35.37 36.02 363,971 +0.20(+0.55%)
Feb 13, 2024 35.62 36.19 34.49 35.82 359,200 +0.05(+0.14%)
Feb 12, 2024 33.67 36.04 33.66 35.77 536,704 +1.67(+4.89%)
Feb 09, 2024 34.03 35.03 33.51 34.10 58,652 +0.33(+0.97%)
Feb 08, 2024 33.26 33.97 32.85 33.78 280,349 +0.21(+0.62%)
Feb 07, 2024 33.87 33.98 33.38 33.57 60,997 -0.57(-1.66%)
Feb 06, 2024 35.07 35.69 34.06 34.13 86,050 -1.10(-3.13%)
Feb 05, 2024 35.91 36.08 34.83 35.23 39,344 -1.22(-3.35%)
Feb 02, 2024 37.31 37.57 36.10 36.45 28,192 -1.34(-3.54%)
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.