Skip to main content

Atn International (NQ: ATNI )

31.77 +0.50 (+1.60%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.17 46.90 42.84 45.69 104,840 +2.51(+5.80%)
Feb 25, 2021 41.91 43.67 41.91 43.18 47,723 +0.86(+2.04%)
Feb 24, 2021 43.43 45.05 40.67 42.32 44,693 -1.70(-3.86%)
Feb 23, 2021 42.40 44.49 42.26 44.02 44,062 +0.98(+2.27%)
Feb 22, 2021 42.24 43.13 41.29 43.04 40,924 +0.86(+2.05%)
Feb 19, 2021 41.93 43.18 41.77 42.18 34,733 +0.65(+1.56%)
Feb 18, 2021 42.54 42.69 41.01 41.53 53,504 -1.30(-3.02%)
Feb 17, 2021 42.83 42.99 41.25 42.83 220,937 -0.13(-0.31%)
Feb 16, 2021 42.61 43.16 41.84 42.96 42,067 +0.33(+0.77%)
Feb 12, 2021 42.99 43.16 42.14 42.63 17,366 -0.36(-0.83%)
Feb 11, 2021 43.58 43.63 41.64 42.99 36,046 -0.51(-1.17%)
Feb 10, 2021 44.55 44.78 43.45 43.49 22,454 -0.92(-2.07%)
Feb 09, 2021 43.74 44.60 43.11 44.41 36,080 +0.73(+1.68%)
Feb 08, 2021 42.40 43.96 42.40 43.68 30,701 +1.04(+2.44%)
Feb 05, 2021 42.10 42.75 41.61 42.64 25,144 +1.19(+2.88%)
Feb 04, 2021 41.41 41.74 39.82 41.45 48,231 +0.94(+2.32%)
Feb 03, 2021 41.00 41.15 40.06 40.51 39,399 -0.69(-1.69%)
Feb 02, 2021 41.65 42.13 40.97 41.20 35,396 -0.26(-0.63%)
Feb 01, 2021 40.53 41.78 40.38 41.47 37,158 +0.94(+2.32%)
Jan 29, 2021 39.72 41.87 39.72 40.53 53,378 -0.67(-1.62%)
Jan 28, 2021 44.17 44.17 41.08 41.19 65,955 -2.69(-6.14%)
Jan 27, 2021 44.77 44.99 43.43 43.89 60,943 -1.52(-3.35%)
Jan 26, 2021 45.25 45.48 43.83 45.41 36,950 +0.41(+0.92%)
Jan 25, 2021 43.14 45.39 42.62 45.00 50,117 +1.99(+4.63%)
Jan 22, 2021 42.37 43.07 41.29 43.01 72,130 +0.01(+0.02%)
Jan 21, 2021 44.22 44.45 42.69 43.00 55,454 -1.04(-2.37%)
Jan 20, 2021 44.59 44.84 43.77 44.04 34,793 -0.54(-1.22%)
Jan 19, 2021 44.90 45.00 43.89 44.58 45,563 +0.44(+1.00%)
Jan 15, 2021 44.20 44.94 43.38 44.14 35,479 -0.46(-1.03%)
Jan 14, 2021 44.03 45.28 43.54 44.60 32,441 +1.00(+2.30%)
Jan 13, 2021 44.54 45.11 43.27 43.60 25,815 -1.02(-2.29%)
Jan 12, 2021 44.18 45.20 43.45 44.62 39,049 +0.62(+1.41%)
Jan 11, 2021 44.44 45.46 43.23 44.00 32,351 -1.30(-2.88%)
Jan 08, 2021 46.62 46.82 44.22 45.30 136,803 -1.14(-2.45%)
Jan 07, 2021 44.97 46.65 43.71 46.44 65,747 +1.23(+2.72%)
Jan 06, 2021 43.03 46.84 41.24 45.21 110,564 +2.83(+6.67%)
Jan 05, 2021 41.51 43.61 40.34 42.39 81,963 +0.56(+1.35%)
Jan 04, 2021 39.48 42.83 39.35 41.82 103,687 +2.63(+6.70%)
Dec 31, 2020 39.19 39.19 39.19 43,026 -0.13(-0.33%)
Dec 30, 2020 40.35 40.72 39.11 39.33 43,026 -0.76(-1.90%)
Dec 29, 2020 41.12 41.12 39.62 40.09 37,433 -1.04(-2.52%)
Dec 28, 2020 41.60 41.97 40.88 41.12 50,574 -0.48(-1.15%)
Dec 24, 2020 41.21 41.90 41.06 41.60 15,296 +0.39(+0.95%)
Dec 23, 2020 41.08 42.39 40.60 41.21 37,639 +0.47(+1.15%)
Dec 22, 2020 40.48 41.50 40.00 40.74 42,572 -0.05(-0.11%)
Dec 21, 2020 39.96 41.29 38.79 40.79 76,125 +0.27(+0.67%)
Dec 18, 2020 43.12 43.69 40.35 40.52 252,874 -2.28(-5.33%)
Dec 17, 2020 43.87 47.67 42.54 42.80 120,274 -0.32(-0.74%)
Dec 16, 2020 44.55 45.42 43.00 43.12 46,993 -1.75(-3.90%)
Dec 15, 2020 43.51 44.86 43.21 44.86 35,221 +1.72(+3.99%)
Dec 14, 2020 43.97 44.75 42.72 43.14 61,541 -0.23(-0.54%)
Dec 11, 2020 43.11 44.00 42.14 43.38 33,588 +0.23(+0.54%)
Dec 10, 2020 43.72 43.72 42.75 43.14 21,187 -0.75(-1.70%)
Dec 09, 2020 45.11 45.11 43.52 43.89 34,519 -0.41(-0.93%)
Dec 08, 2020 44.55 45.12 43.95 44.30 38,036 -0.34(-0.75%)
Dec 07, 2020 44.14 45.10 44.14 44.64 30,257 +0.07(+0.15%)
Dec 04, 2020 44.26 45.25 43.50 44.57 25,137 +0.66(+1.51%)
Dec 03, 2020 44.76 45.33 43.50 43.91 30,463 -0.91(-2.02%)
Dec 02, 2020 45.81 45.81 44.39 44.82 35,632 +0.15(+0.33%)
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.