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)

3.960 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 3.940 4.179 3.760 3.960 22,488 +0.01(+0.25%)
Aug 28, 2025 4.150 4.150 3.940 3.950 43,776 -0.34(-7.93%)
Aug 27, 2025 4.430 4.749 4.290 4.290 30,104 -0.37(-7.94%)
Aug 26, 2025 4.320 4.805 4.000 4.660 126,753 +0.11(+2.42%)
Aug 25, 2025 4.720 5.000 4.543 4.550 90,448 -0.16(-3.40%)
Aug 22, 2025 3.870 4.710 3.870 4.710 94,111 +0.75(+18.94%)
Aug 21, 2025 3.860 4.030 3.590 3.960 46,014 -0.03(-0.75%)
Aug 20, 2025 3.330 4.200 3.330 3.990 157,821 +0.67(+20.18%)
Aug 19, 2025 3.580 3.747 3.000 3.320 80,099 -0.44(-11.70%)
Aug 18, 2025 4.550 4.970 3.560 3.760 350,994 -1.29(-25.54%)
Aug 15, 2025 3.750 5.250 3.550 5.050 677,512 +1.34(+36.12%)
Aug 14, 2025 3.730 4.000 3.310 3.710 57,695 +0.31(+9.12%)
Aug 13, 2025 2.680 3.400 2.670 3.400 68,219 +0.72(+26.87%)
Aug 12, 2025 2.080 2.775 2.080 2.680 47,332 +0.56(+26.42%)
Aug 11, 2025 1.900 2.230 1.752 2.120 63,235 +0.21(+10.99%)
Aug 08, 2025 1.500 1.970 1.500 1.910 89,819 +0.40(+26.49%)
Aug 07, 2025 1.550 1.590 1.500 1.510 17,035 +0.04(+2.72%)
Aug 06, 2025 1.540 1.555 1.470 1.470 11,368 -0.10(-6.37%)
Aug 05, 2025 1.500 1.570 1.500 1.570 8,719 -0.01(-0.63%)
Aug 04, 2025 1.590 1.620 1.540 1.580 12,106 +0.02(+1.28%)
Aug 01, 2025 1.520 1.640 1.450 1.560 28,173 +0.02(+1.30%)
Jul 31, 2025 1.660 1.696 1.520 1.540 33,856 -0.12(-7.23%)
Jul 30, 2025 1.710 1.800 1.620 1.660 26,024 +0.02(+1.22%)
Jul 29, 2025 1.720 1.720 1.603 1.640 20,775 -0.08(-4.65%)
Jul 28, 2025 1.730 1.790 1.651 1.720 24,530 -0.03(-1.71%)
Jul 25, 2025 1.800 1.800 1.725 1.750 8,099 -0.02(-1.13%)
Jul 24, 2025 1.825 1.888 1.770 1.770 13,488 -0.11(-5.85%)
Jul 23, 2025 1.769 1.880 1.769 1.880 25,788 +0.11(+6.21%)
Jul 22, 2025 2.028 2.028 1.758 1.770 19,411 +0.04(+2.31%)
Jul 21, 2025 1.870 1.870 1.730 1.730 43,272 -0.07(-3.89%)
Jul 18, 2025 1.950 2.050 1.790 1.800 29,088 -0.13(-6.74%)
Jul 17, 2025 2.010 2.105 1.929 1.930 18,976 -0.08(-3.98%)
Jul 16, 2025 2.130 2.209 1.980 2.010 22,827 -0.11(-5.19%)
Jul 15, 2025 2.170 2.190 2.060 2.120 20,600 -0.06(-2.75%)
Jul 14, 2025 2.300 2.300 2.110 2.180 27,661 +0.01(+0.46%)
Jul 11, 2025 2.110 2.260 2.110 2.170 18,232 -0.02(-0.91%)
Jul 10, 2025 2.150 2.290 2.105 2.190 40,344 +0.05(+2.34%)
Jul 09, 2025 2.110 2.170 1.970 2.140 33,564 +0.13(+6.47%)
Jul 08, 2025 1.990 2.120 1.990 2.010 15,117 +0.09(+4.69%)
Jul 07, 2025 2.070 2.110 1.900 1.920 39,998 -0.21(-9.86%)
Jul 03, 2025 2.160 2.170 1.930 2.130 23,963 +0.07(+3.40%)
Jul 02, 2025 1.957 2.090 1.957 2.060 28,384 +0.05(+2.49%)
Jul 01, 2025 2.000 2.180 1.880 2.010 32,748 -0.02(-0.99%)
Jun 30, 2025 1.840 2.289 1.815 2.030 60,262 +0.25(+14.04%)
Jun 27, 2025 2.040 2.350 1.680 1.780 845,589 -0.31(-14.83%)
Jun 26, 2025 2.380 2.500 2.028 2.090 37,658 -0.13(-5.86%)
Jun 25, 2025 2.663 2.663 2.100 2.220 34,333 -0.32(-12.60%)
Jun 24, 2025 2.670 2.890 2.540 2.540 35,171 -0.13(-4.87%)
Jun 23, 2025 2.550 2.800 2.540 2.670 33,030 +0.22(+8.98%)
Jun 20, 2025 2.640 2.680 2.300 2.450 12,878 -0.19(-7.20%)
Jun 18, 2025 2.740 2.860 2.260 2.640 22,074 +0.02(+0.76%)
Jun 17, 2025 2.810 2.970 2.303 2.620 16,263 -0.11(-4.03%)
Jun 16, 2025 2.250 2.990 2.250 2.730 35,151 +0.29(+11.89%)
Jun 13, 2025 2.420 2.730 2.420 2.440 12,488 -0.05(-2.01%)
Jun 12, 2025 2.350 2.610 2.340 2.490 16,079 +0.15(+6.41%)
Jun 11, 2025 2.340 2.750 2.250 2.340 55,862 -0.15(-6.02%)
Jun 10, 2025 2.360 2.550 2.310 2.490 16,611 +0.09(+3.75%)
Jun 09, 2025 2.440 2.440 2.310 2.400 13,498 -0.01(-0.41%)
Jun 06, 2025 2.500 2.790 2.410 2.410 23,815 +0.04(+1.69%)
Jun 05, 2025 2.400 2.425 2.360 2.370 6,237 -0.05(-2.07%)
Jun 04, 2025 2.390 2.790 2.220 2.420 20,882 -0.10(-3.97%)
Jun 03, 2025 2.120 2.690 2.120 2.520 11,678 +0.01(+0.40%)
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 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.