ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Atlantic International Corp. - Common Stock (NQ:ATLN)

1.910 +0.030 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 1.880 1.900 1.790 1.880 20,986 -0.05(-2.59%)
Jan 09, 2026 1.830 2.070 1.790 1.930 31,483 +0.08(+4.32%)
Jan 08, 2026 1.820 2.090 1.790 1.850 67,203 +0.03(+1.65%)
Jan 07, 2026 1.840 1.930 1.720 1.820 26,751 -0.08(-4.21%)
Jan 06, 2026 1.940 1.970 1.710 1.900 115,462 +0.00(+0.00%)
Jan 05, 2026 2.210 2.270 1.860 1.900 507,039 -0.14(-6.86%)
Jan 02, 2026 1.360 2.360 1.327 2.040 5,416,844 +0.71(+53.38%)
Dec 31, 2025 1.350 1.350 1.280 1.330 17,036 +0.00(+0.00%)
Dec 30, 2025 1.360 1.420 1.267 1.330 26,826 +0.04(+3.10%)
Dec 29, 2025 1.310 1.348 1.200 1.290 123,122 +0.01(+0.78%)
Dec 26, 2025 1.280 1.440 1.240 1.280 44,112 -0.01(-0.78%)
Dec 24, 2025 1.190 1.300 1.190 1.290 25,478 +0.13(+11.21%)
Dec 23, 2025 1.300 1.300 1.160 1.160 19,868 -0.07(-5.69%)
Dec 22, 2025 1.300 1.300 1.160 1.230 47,184 -0.07(-5.38%)
Dec 19, 2025 1.260 1.350 1.225 1.300 212,308 +0.04(+3.17%)
Dec 18, 2025 1.420 1.420 1.255 1.260 56,930 -0.15(-10.64%)
Dec 17, 2025 1.480 1.536 1.340 1.410 32,497 -0.07(-4.73%)
Dec 16, 2025 1.500 1.590 1.480 1.480 28,685 -0.03(-1.99%)
Dec 15, 2025 1.550 1.550 1.500 1.510 19,510 -0.02(-1.31%)
Dec 12, 2025 1.760 1.760 1.520 1.530 28,359 -0.28(-15.47%)
Dec 11, 2025 1.660 1.860 1.650 1.810 54,296 +0.09(+5.23%)
Dec 10, 2025 1.720 1.865 1.715 1.720 36,861 +0.06(+3.61%)
Dec 09, 2025 1.770 1.840 1.650 1.660 20,122 -0.11(-6.21%)
Dec 08, 2025 1.890 2.171 1.770 1.770 16,402 -0.06(-3.28%)
Dec 05, 2025 2.240 2.240 1.820 1.830 31,519 -0.45(-19.74%)
Dec 04, 2025 1.930 2.280 1.740 2.280 37,256 +0.38(+20.00%)
Dec 03, 2025 1.580 1.900 1.530 1.900 32,493 +0.39(+25.41%)
Dec 02, 2025 1.857 1.857 1.500 1.515 27,817 -0.26(-14.41%)
Dec 01, 2025 2.050 2.065 1.720 1.770 24,574 -0.27(-13.45%)
Nov 28, 2025 2.201 2.270 2.030 2.045 10,734 -0.23(-9.91%)
Nov 26, 2025 2.320 2.410 2.240 2.270 23,697 -0.08(-3.40%)
Nov 25, 2025 2.200 2.380 2.200 2.350 11,800 +0.11(+4.91%)
Nov 24, 2025 2.390 2.550 2.240 2.240 25,961 -0.21(-8.57%)
Nov 21, 2025 2.380 2.550 2.370 2.450 20,802 +0.01(+0.41%)
Nov 20, 2025 2.450 2.530 2.440 2.440 7,458 -0.09(-3.56%)
Nov 19, 2025 2.650 2.698 2.490 2.530 36,450 -0.13(-4.89%)
Nov 18, 2025 2.545 2.660 2.450 2.660 6,309 +0.16(+6.40%)
Nov 17, 2025 2.745 2.745 2.500 2.500 8,337 +0.01(+0.40%)
Nov 14, 2025 2.500 2.971 2.490 2.490 13,090 -0.12(-4.60%)
Nov 13, 2025 2.840 2.910 2.610 2.610 11,700 -0.09(-3.33%)
Nov 12, 2025 2.630 2.715 2.533 2.700 14,657 +0.18(+7.14%)
Nov 11, 2025 2.570 2.580 2.460 2.520 4,988 +0.01(+0.40%)
Nov 10, 2025 2.570 2.600 2.510 2.510 8,081 +0.05(+2.03%)
Nov 07, 2025 2.455 2.605 2.450 2.460 9,372 +0.01(+0.41%)
Nov 06, 2025 2.640 2.640 2.450 2.450 15,240 -0.29(-10.58%)
Nov 05, 2025 2.550 2.740 2.500 2.740 11,351 +0.13(+4.98%)
Nov 04, 2025 2.520 2.670 2.520 2.610 5,709 -0.02(-0.76%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.