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)

4.180 +0.200 (+5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 3.860 4.260 3.781 4.180 168,577 +0.20(+5.03%)
Mar 12, 2026 3.630 4.098 3.630 3.980 145,735 +0.31(+8.45%)
Mar 11, 2026 3.380 3.740 3.310 3.670 78,234 +0.21(+6.07%)
Mar 10, 2026 3.260 3.575 3.250 3.460 112,186 +0.09(+2.67%)
Mar 09, 2026 2.880 3.470 2.850 3.370 152,329 +0.48(+16.61%)
Mar 06, 2026 2.850 2.990 2.790 2.890 30,789 -0.03(-1.03%)
Mar 05, 2026 3.000 3.090 2.900 2.920 43,241 -0.08(-2.67%)
Mar 04, 2026 3.170 3.250 3.000 3.000 36,242 -0.17(-5.36%)
Mar 03, 2026 2.870 3.295 2.791 3.170 97,837 +0.18(+6.02%)
Mar 02, 2026 3.090 3.140 2.760 2.990 117,752 -0.16(-5.08%)
Feb 27, 2026 2.870 3.210 2.790 3.150 127,153 +0.18(+6.06%)
Feb 26, 2026 2.930 3.040 2.771 2.970 54,714 +0.04(+1.37%)
Feb 25, 2026 3.250 3.250 2.790 2.930 107,795 -0.29(-9.01%)
Feb 24, 2026 3.270 3.450 3.120 3.220 87,548 +0.15(+4.89%)
Feb 23, 2026 3.040 3.930 2.770 3.070 973,449 +0.31(+11.23%)
Feb 20, 2026 2.660 2.850 2.580 2.760 29,979 +0.01(+0.36%)
Feb 19, 2026 2.680 2.809 2.650 2.750 19,315 -0.01(-0.36%)
Feb 18, 2026 2.880 2.930 2.730 2.760 25,569 -0.20(-6.76%)
Feb 17, 2026 2.860 3.015 2.860 2.960 11,091 +0.00(+0.00%)
Feb 13, 2026 2.920 3.230 2.914 2.960 32,402 -0.01(-0.34%)
Feb 12, 2026 3.020 3.189 2.852 2.970 25,344 -0.07(-2.30%)
Feb 11, 2026 2.910 3.103 2.700 3.040 52,793 +0.15(+5.19%)
Feb 10, 2026 3.100 3.110 2.880 2.890 50,158 -0.32(-9.97%)
Feb 09, 2026 3.360 3.490 3.020 3.210 64,794 -0.24(-6.96%)
Feb 06, 2026 3.520 3.640 3.310 3.450 47,443 -0.10(-2.82%)
Feb 05, 2026 3.800 3.800 3.490 3.550 43,924 -0.25(-6.58%)
Feb 04, 2026 3.620 3.830 3.520 3.800 38,806 +0.18(+4.97%)
Feb 03, 2026 4.170 4.200 3.502 3.620 51,012 -0.47(-11.49%)
Feb 02, 2026 3.370 4.250 3.330 4.090 166,630 +0.63(+18.21%)
Jan 30, 2026 3.310 3.500 3.270 3.460 42,590 +0.07(+2.06%)
Jan 29, 2026 3.410 3.570 3.110 3.390 94,432 -0.09(-2.59%)
Jan 28, 2026 3.690 3.920 3.350 3.480 75,620 -0.18(-4.92%)
Jan 27, 2026 3.910 3.920 3.580 3.660 76,491 -0.27(-6.87%)
Jan 26, 2026 3.840 3.990 3.540 3.930 117,537 +0.07(+1.81%)
Jan 23, 2026 3.210 4.000 2.790 3.860 3,227,425 +0.11(+2.93%)
Jan 22, 2026 3.610 3.890 3.490 3.750 70,388 +0.17(+4.75%)
Jan 21, 2026 2.790 3.700 2.750 3.580 213,859 +0.86(+31.62%)
Jan 20, 2026 2.610 2.750 2.360 2.720 86,395 +0.11(+4.21%)
Jan 16, 2026 2.310 2.861 2.190 2.610 122,627 +0.30(+12.99%)
Jan 15, 2026 1.890 2.438 1.860 2.310 112,447 +0.37(+19.07%)
Jan 14, 2026 1.990 2.000 1.860 1.940 30,081 +0.03(+1.57%)
Jan 13, 2026 1.810 1.938 1.797 1.910 15,108 +0.03(+1.60%)
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%)
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.