Skip to main content

Anterix Inc. (NQ: ATEX )

38.80 +0.54 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 38.35 38.91 38.01 38.80 108,728 +0.54(+1.41%)
Feb 26, 2024 37.79 38.30 37.60 38.26 69,740 +0.01(+0.03%)
Feb 23, 2024 38.51 38.99 38.07 38.25 93,003 -0.26(-0.68%)
Feb 22, 2024 38.90 39.05 38.02 38.51 92,990 -0.48(-1.23%)
Feb 21, 2024 39.92 40.45 38.79 38.99 123,370 -0.86(-2.16%)
Feb 20, 2024 38.26 40.20 38.26 39.85 269,478 +1.19(+3.08%)
Feb 16, 2024 37.50 40.01 37.50 38.66 330,368 +0.90(+2.38%)
Feb 15, 2024 33.49 37.84 33.20 37.76 426,147 +6.75(+21.77%)
Feb 14, 2024 31.08 31.78 30.45 31.01 226,626 +0.34(+1.11%)
Feb 13, 2024 31.21 31.65 30.51 30.67 182,405 -1.67(-5.16%)
Feb 12, 2024 31.90 33.41 31.90 32.34 186,836 +0.45(+1.41%)
Feb 09, 2024 32.11 32.68 31.43 31.89 144,092 +0.04(+0.13%)
Feb 08, 2024 30.65 32.49 30.65 31.85 270,206 +1.09(+3.54%)
Feb 07, 2024 31.57 31.58 30.67 30.76 143,208 -0.43(-1.38%)
Feb 06, 2024 30.18 31.74 30.18 31.19 186,765 +1.06(+3.52%)
Feb 05, 2024 30.85 31.16 30.13 30.13 162,504 -1.08(-3.46%)
Feb 02, 2024 30.55 31.48 30.46 31.21 128,399 +0.49(+1.60%)
Feb 01, 2024 29.78 31.17 29.61 30.72 187,907 +0.90(+3.02%)
Jan 31, 2024 30.19 30.98 29.81 29.82 85,903 -0.37(-1.23%)
Jan 30, 2024 30.60 30.92 30.05 30.19 67,595 -0.41(-1.34%)
Jan 29, 2024 29.86 30.86 29.64 30.60 118,747 +0.65(+2.17%)
Jan 26, 2024 30.18 30.45 29.75 29.95 55,425 -0.08(-0.27%)
Jan 25, 2024 29.62 30.20 29.26 30.03 91,277 +0.77(+2.63%)
Jan 24, 2024 30.10 30.32 29.25 29.26 112,047 -0.71(-2.37%)
Jan 23, 2024 30.45 30.80 29.92 29.97 90,083 -0.23(-0.76%)
Jan 22, 2024 29.75 30.54 29.75 30.20 82,988 +0.58(+1.96%)
Jan 19, 2024 29.85 29.85 29.12 29.62 119,388 -0.09(-0.30%)
Jan 18, 2024 29.84 29.84 29.21 29.71 76,976 +0.01(+0.03%)
Jan 17, 2024 29.49 30.34 29.49 29.70 68,617 -0.24(-0.80%)
Jan 16, 2024 30.00 30.15 29.56 29.94 96,674 -0.25(-0.83%)
Jan 12, 2024 31.13 31.46 30.00 30.19 80,197 -0.53(-1.73%)
Jan 11, 2024 31.56 31.56 30.68 30.72 84,115 -1.03(-3.24%)
Jan 10, 2024 31.69 31.95 31.29 31.75 54,239 +0.06(+0.19%)
Jan 09, 2024 31.97 31.97 31.46 31.69 59,935 -0.68(-2.10%)
Jan 08, 2024 32.32 32.40 31.85 32.37 52,660 +0.11(+0.34%)
Jan 05, 2024 32.66 33.45 32.09 32.26 88,491 -0.69(-2.09%)
Jan 04, 2024 33.22 33.90 32.50 32.95 100,110 -0.14(-0.42%)
Jan 03, 2024 33.37 33.53 32.61 33.09 95,541 -0.53(-1.58%)
Jan 02, 2024 33.29 34.66 33.29 33.62 97,766 +0.30(+0.90%)
Dec 29, 2023 33.35 33.75 33.22 33.32 81,176 -0.09(-0.27%)
Dec 28, 2023 33.19 33.79 33.07 33.41 69,372 +0.03(+0.09%)
Dec 27, 2023 33.73 33.90 33.16 33.38 54,012 -0.40(-1.18%)
Dec 26, 2023 34.30 34.35 33.71 33.78 76,974 -0.34(-1.00%)
Dec 22, 2023 34.18 34.70 33.83 34.12 100,506 -0.01(-0.03%)
Dec 21, 2023 34.14 34.38 33.35 34.13 65,300 +0.24(+0.71%)
Dec 20, 2023 34.50 35.29 33.84 33.89 118,061 -0.64(-1.85%)
Dec 19, 2023 34.49 34.72 34.09 34.53 123,732 +0.33(+0.96%)
Dec 18, 2023 34.72 34.95 34.05 34.20 86,460 -0.49(-1.41%)
Dec 15, 2023 35.87 35.94 34.61 34.69 174,278 -0.93(-2.61%)
Dec 14, 2023 36.04 36.47 34.99 35.62 144,582 +0.11(+0.31%)
Dec 13, 2023 35.35 35.81 34.70 35.51 136,864 +0.08(+0.23%)
Dec 12, 2023 35.91 36.23 35.32 35.43 82,254 -0.55(-1.53%)
Dec 11, 2023 36.29 36.29 35.47 35.98 89,719 -0.31(-0.85%)
Dec 08, 2023 36.08 36.31 35.79 36.29 292,385 +0.29(+0.81%)
Dec 07, 2023 35.92 36.20 35.65 36.00 94,036 +0.00(+0.00%)
Dec 06, 2023 35.57 36.04 35.45 36.00 164,556 +0.52(+1.47%)
Dec 05, 2023 35.54 35.75 35.14 35.48 91,047 -0.12(-0.34%)
Dec 04, 2023 35.72 36.83 35.48 35.60 196,033 +1.20(+3.49%)
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.