Skip to main content

Atn International (NQ: ATNI )

21.94 -0.19 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 22.20 23.00 21.91 21.94 2,252,908 -0.19(-0.86%)
Jun 20, 2024 21.54 22.15 21.25 22.13 225,249 +0.58(+2.69%)
Jun 18, 2024 21.17 21.76 21.04 21.55 172,172 +0.36(+1.70%)
Jun 17, 2024 20.97 21.29 20.06 21.19 173,500 +0.09(+0.43%)
Jun 14, 2024 21.05 21.21 20.55 21.10 160,107 -0.15(-0.71%)
Jun 13, 2024 22.27 22.27 21.09 21.25 160,772 -1.05(-4.71%)
Jun 12, 2024 22.75 23.15 22.18 22.30 181,261 +0.26(+1.18%)
Jun 11, 2024 21.60 22.11 20.89 22.04 304,634 +0.21(+0.96%)
Jun 10, 2024 22.50 22.52 20.03 21.83 500,020 -1.37(-5.91%)
Jun 07, 2024 23.35 23.66 22.88 23.20 155,608 -0.44(-1.86%)
Jun 06, 2024 23.39 23.86 23.23 23.64 136,257 +0.08(+0.34%)
Jun 05, 2024 23.09 23.62 22.67 23.56 107,100 +0.48(+2.08%)
Jun 04, 2024 23.08 23.49 22.34 23.08 232,712 -0.11(-0.47%)
Jun 03, 2024 24.46 24.60 23.19 23.19 100,141 -1.15(-4.72%)
May 31, 2024 23.83 24.73 23.83 24.34 120,125 +0.66(+2.79%)
May 30, 2024 23.01 24.39 22.85 23.68 92,694 +0.95(+4.18%)
May 29, 2024 23.26 23.98 22.61 22.73 73,337 -0.89(-3.77%)
May 28, 2024 23.56 24.04 23.28 23.62 70,652 +0.08(+0.34%)
May 24, 2024 23.26 23.61 22.84 23.54 119,367 +0.52(+2.26%)
May 23, 2024 23.92 23.92 22.66 23.02 135,008 -0.96(-4.00%)
May 22, 2024 25.70 25.70 23.79 23.98 96,452 -1.70(-6.62%)
May 21, 2024 25.85 26.02 25.45 25.68 97,719 -0.26(-1.00%)
May 20, 2024 26.14 26.63 25.74 25.94 102,718 -0.11(-0.42%)
May 17, 2024 26.41 27.09 26.00 26.05 116,553 -0.39(-1.48%)
May 16, 2024 25.93 26.44 25.47 26.44 96,979 +0.52(+2.01%)
May 15, 2024 26.61 26.66 25.78 25.92 109,058 -0.30(-1.14%)
May 14, 2024 25.92 26.25 25.59 26.22 84,709 +0.72(+2.82%)
May 13, 2024 24.82 25.87 24.49 25.50 112,978 +0.71(+2.86%)
May 10, 2024 24.14 25.02 22.47 24.79 316,909 +0.71(+2.95%)
May 09, 2024 23.67 24.30 23.10 24.08 136,559 +0.37(+1.56%)
May 08, 2024 22.08 23.84 22.08 23.71 121,005 +1.27(+5.66%)
May 07, 2024 22.10 22.62 21.94 22.44 140,994 +0.35(+1.58%)
May 06, 2024 21.71 22.33 21.70 22.09 134,952 +0.47(+2.17%)
May 03, 2024 21.13 21.69 20.84 21.62 115,073 +0.59(+2.81%)
May 02, 2024 20.41 21.20 20.41 21.03 157,466 +0.87(+4.32%)
May 01, 2024 19.16 20.88 19.16 20.16 145,570 +1.08(+5.66%)
Apr 30, 2024 19.79 20.46 19.06 19.08 236,904 -0.69(-3.49%)
Apr 29, 2024 19.60 20.67 19.54 19.77 209,349 +0.25(+1.28%)
Apr 26, 2024 19.36 20.46 18.41 19.52 310,218 +0.22(+1.14%)
Apr 25, 2024 24.72 24.72 18.20 19.30 438,301 -9.42(-32.80%)
Apr 24, 2024 27.88 28.76 27.88 28.72 61,538 +0.46(+1.63%)
Apr 23, 2024 27.97 28.71 27.97 28.26 48,906 +0.19(+0.68%)
Apr 22, 2024 28.49 28.53 27.97 28.07 69,080 -0.25(-0.88%)
Apr 19, 2024 27.20 28.40 27.20 28.32 69,651 +0.98(+3.58%)
Apr 18, 2024 27.19 28.10 27.19 27.34 64,828 +0.17(+0.63%)
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%)
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.