Anterix Inc. - Common Stock (NQ: ATEX )

27.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 13, 2025 28.60 29.43 27.82 27.93 163,631 -0.87(-3.02%)
Jan 10, 2025 29.45 29.45 28.38 28.80 117,061 -0.94(-3.16%)
Jan 08, 2025 29.25 29.79 28.80 29.74 81,560 +0.41(+1.40%)
Jan 07, 2025 29.69 30.30 28.82 29.33 106,710 -0.33(-1.11%)
Jan 06, 2025 30.30 30.71 29.66 29.66 63,454 -0.61(-2.02%)
Jan 03, 2025 30.10 30.50 29.66 30.27 61,762 +0.22(+0.73%)
Jan 02, 2025 31.04 31.35 29.90 30.05 79,476 -0.62(-2.02%)
Dec 31, 2024 30.67 0 +0.16(+0.52%)
Dec 30, 2024 30.55 30.60 30.01 30.51 48,838 -0.23(-0.75%)
Dec 27, 2024 31.23 31.44 30.28 30.74 70,327 -0.51(-1.63%)
Dec 26, 2024 31.25 31.42 30.96 31.25 56,671 +0.09(+0.29%)
Dec 24, 2024 31.84 31.84 30.78 31.16 24,638 +0.03(+0.10%)
Dec 23, 2024 31.36 31.73 30.46 31.13 85,690 -0.24(-0.77%)
Dec 20, 2024 30.32 31.60 30.32 31.37 166,095 +0.83(+2.72%)
Dec 19, 2024 30.44 30.67 29.75 30.54 121,075 +0.49(+1.63%)
Dec 18, 2024 31.72 32.04 29.64 30.05 134,380 -1.85(-5.80%)
Dec 17, 2024 33.51 33.51 31.90 31.90 90,850 -1.67(-4.97%)
Dec 16, 2024 33.38 33.59 33.16 33.57 125,008 +0.06(+0.18%)
Dec 13, 2024 34.00 34.34 32.95 33.51 60,121 -0.39(-1.15%)
Dec 12, 2024 34.28 34.49 33.72 33.90 53,427 -0.26(-0.76%)
Dec 11, 2024 33.96 34.36 32.84 34.16 98,150 +0.40(+1.18%)
Dec 10, 2024 34.32 34.44 33.59 33.76 82,129 -0.29(-0.85%)
Dec 09, 2024 33.97 34.40 33.55 34.05 140,409 +0.28(+0.83%)
Dec 06, 2024 34.54 34.54 32.97 33.77 85,028 -0.49(-1.43%)
Dec 05, 2024 34.00 34.46 33.72 34.26 112,732 +0.28(+0.82%)
Dec 04, 2024 33.95 34.73 33.84 33.98 70,751 +0.00(+0.00%)
Dec 03, 2024 33.93 34.03 33.50 33.98 114,015 +0.00(+0.00%)
Dec 02, 2024 34.82 34.89 33.89 33.98 92,515 -0.72(-2.07%)
Nov 29, 2024 34.71 35.15 34.55 34.70 73,360 -0.11(-0.32%)
Nov 27, 2024 32.97 34.91 32.67 34.81 140,514 +1.85(+5.61%)
Nov 26, 2024 32.61 33.23 32.26 32.96 313,768 +0.16(+0.49%)
Nov 25, 2024 34.24 34.60 32.78 32.80 249,021 -0.92(-2.73%)
Nov 22, 2024 33.44 34.78 33.44 33.72 107,877 +0.49(+1.47%)
Nov 21, 2024 33.03 33.54 32.82 33.23 117,787 +0.15(+0.45%)
Nov 20, 2024 33.29 33.33 32.55 33.08 86,451 -0.11(-0.33%)
Nov 19, 2024 32.73 33.48 32.57 33.19 139,705 +0.12(+0.36%)
Nov 18, 2024 33.59 33.82 32.85 33.07 141,180 -0.54(-1.61%)
Nov 15, 2024 32.27 34.51 32.16 33.61 167,935 +1.68(+5.26%)
Nov 14, 2024 32.28 33.55 31.00 31.93 233,240 -1.69(-5.03%)
Nov 13, 2024 33.90 34.01 33.24 33.62 82,076 -0.16(-0.47%)
Nov 12, 2024 34.28 34.51 33.40 33.78 90,394 -0.79(-2.29%)
Nov 11, 2024 34.85 35.12 34.31 34.57 82,657 +0.00(+0.00%)
Nov 08, 2024 34.10 34.96 33.47 34.57 117,190 +0.29(+0.85%)
Nov 07, 2024 34.72 35.07 34.26 34.28 89,543 -0.69(-1.97%)
Nov 06, 2024 35.17 35.51 34.47 34.97 126,141 +0.99(+2.91%)
Nov 05, 2024 33.33 34.22 33.33 33.98 105,517 +0.72(+2.16%)
Nov 04, 2024 32.73 33.94 32.69 33.26 80,889 +0.34(+1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.