Skip to main content

Atn International (NQ: ATNI )

19.52 +0.22 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.58 63.86 62.57 63.01 79,520 -0.65(-1.03%)
Mar 30, 2017 63.80 64.84 63.03 63.66 58,703 -0.18(-0.28%)
Mar 29, 2017 63.65 63.97 63.19 63.84 22,396 +0.04(+0.06%)
Mar 28, 2017 62.65 66.48 62.50 63.80 45,511 +0.65(+1.03%)
Mar 27, 2017 63.18 63.89 62.85 63.15 45,993 -0.94(-1.47%)
Mar 24, 2017 63.95 64.91 63.46 64.10 57,884 +0.14(+0.22%)
Mar 23, 2017 62.33 64.59 62.33 63.95 49,595 +0.40(+0.63%)
Mar 22, 2017 63.87 64.84 62.52 63.55 59,436 -0.61(-0.94%)
Mar 21, 2017 65.70 65.70 64.00 64.16 44,351 -1.28(-1.96%)
Mar 20, 2017 65.89 66.75 64.76 65.44 51,856 -0.39(-0.60%)
Mar 17, 2017 64.40 65.99 62.25 65.83 258,345 +1.21(+1.87%)
Mar 16, 2017 64.67 65.01 63.68 64.62 49,837 +0.17(+0.26%)
Mar 15, 2017 63.70 65.26 63.48 64.45 58,193 +0.81(+1.27%)
Mar 14, 2017 63.10 64.63 62.67 63.64 53,846 +0.12(+0.20%)
Mar 13, 2017 61.31 63.71 61.31 63.52 59,834 +1.97(+3.20%)
Mar 10, 2017 61.66 61.85 60.56 61.55 42,100 +0.54(+0.89%)
Mar 09, 2017 60.55 62.15 60.55 61.01 56,383 +0.19(+0.31%)
Mar 08, 2017 61.27 61.27 59.60 60.82 68,037 -0.22(-0.36%)
Mar 07, 2017 60.74 61.89 60.43 61.04 62,229 +0.22(+0.37%)
Mar 06, 2017 59.19 61.16 58.82 60.82 88,892 +1.42(+2.38%)
Mar 03, 2017 60.47 60.64 59.30 59.40 59,842 -1.40(-2.30%)
Mar 02, 2017 62.54 62.82 60.58 60.80 56,116 -1.72(-2.75%)
Mar 01, 2017 61.66 63.17 61.30 62.52 85,087 +1.62(+2.66%)
Feb 28, 2017 64.77 65.01 60.62 60.90 153,795 -4.22(-6.48%)
Feb 27, 2017 60.93 65.71 60.07 65.12 243,021 +4.55(+7.51%)
Feb 24, 2017 67.23 67.66 60.56 60.57 121,946 -7.28(-10.73%)
Feb 23, 2017 71.37 72.89 67.61 67.86 96,858 -4.87(-6.70%)
Feb 22, 2017 72.49 73.55 72.23 72.73 116,581 +0.37(+0.50%)
Feb 21, 2017 72.47 72.58 71.91 72.36 110,489 +0.45(+0.63%)
Feb 17, 2017 71.91 71.91 71.91 0 -0.31(-0.43%)
Feb 16, 2017 70.38 72.33 70.38 72.22 93,276 +1.57(+2.22%)
Feb 15, 2017 70.40 71.02 70.01 70.65 50,058 -0.09(-0.13%)
Feb 14, 2017 70.57 70.98 69.17 70.74 60,239 -0.05(-0.08%)
Feb 13, 2017 70.88 71.15 70.18 70.79 50,303 +0.15(+0.21%)
Feb 10, 2017 69.19 70.85 66.35 70.64 54,010 +1.81(+2.63%)
Feb 09, 2017 67.47 69.33 67.47 68.83 38,247 +0.97(+1.43%)
Feb 08, 2017 68.31 67.27 67.86 43,350 -0.53(-0.78%)
Feb 07, 2017 67.63 68.58 67.06 68.40 56,722 +0.38(+0.56%)
Feb 06, 2017 69.92 69.92 67.66 68.02 39,224 -1.91(-2.73%)
Feb 03, 2017 68.86 70.10 68.62 69.92 43,257 +1.28(+1.87%)
Feb 02, 2017 67.83 68.88 67.31 68.64 72,105 +0.72(+1.06%)
Feb 01, 2017 71.92 72.30 66.30 67.92 122,760 -3.58(-5.01%)
Jan 31, 2017 70.55 71.89 70.55 71.50 79,368 +0.89(+1.26%)
Jan 30, 2017 70.99 71.34 69.99 70.61 57,560 -0.84(-1.17%)
Jan 27, 2017 70.17 71.49 70.12 71.44 39,997 +0.73(+1.03%)
Jan 26, 2017 70.99 71.02 70.20 70.71 29,680 -0.45(-0.63%)
Jan 25, 2017 71.94 71.94 70.95 71.16 42,235 -0.33(-0.46%)
Jan 24, 2017 71.51 72.04 70.44 71.49 49,152 +0.08(+0.11%)
Jan 23, 2017 71.28 71.51 70.54 71.41 30,963 +0.12(+0.17%)
Jan 20, 2017 70.24 71.75 70.24 71.28 49,278 +0.85(+1.20%)
Jan 19, 2017 71.12 71.12 69.41 70.44 70,520 -0.69(-0.96%)
Jan 18, 2017 72.85 72.85 70.70 71.12 66,305 -1.50(-2.07%)
Jan 17, 2017 73.22 73.22 71.77 72.63 52,421 -0.50(-0.68%)
Jan 13, 2017 73.13 73.13 73.13 0 +0.15(+0.21%)
Jan 12, 2017 72.83 73.54 71.22 72.98 61,027 -0.03(-0.04%)
Jan 11, 2017 72.58 73.47 72.03 73.00 47,589 -0.20(-0.27%)
Jan 10, 2017 72.45 73.21 72.33 73.20 33,751 +0.31(+0.43%)
Jan 09, 2017 73.35 73.55 72.30 72.89 50,706 -0.47(-0.64%)
Jan 06, 2017 75.67 75.67 73.30 73.36 40,861 -2.28(-3.01%)
Jan 05, 2017 75.89 77.13 74.74 75.64 62,909 -0.07(-0.09%)
Jan 04, 2017 74.80 76.37 74.09 75.71 77,305 +1.10(+1.47%)
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.