Atn International (NQ: ATNI )

29.22 -0.32 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 36.58 37.61 36.43 36.80 95,752 +0.52(+1.42%)
Sep 29, 2022 37.54 38.95 36.02 36.29 41,142 -1.58(-4.18%)
Sep 28, 2022 37.35 38.30 37.20 37.87 57,253 +0.62(+1.66%)
Sep 27, 2022 37.64 37.92 36.93 37.26 32,154 -0.28(-0.76%)
Sep 26, 2022 38.18 38.31 36.78 37.54 40,627 -0.64(-1.67%)
Sep 23, 2022 38.97 38.97 37.52 38.18 45,034 -1.22(-3.09%)
Sep 22, 2022 39.40 39.53 38.59 39.39 30,381 -0.03(-0.07%)
Sep 21, 2022 39.93 40.23 38.92 39.42 28,467 -0.52(-1.31%)
Sep 20, 2022 40.33 40.33 39.06 39.94 56,492 -0.51(-1.27%)
Sep 19, 2022 39.95 40.59 39.64 40.46 43,569 +0.45(+1.12%)
Sep 16, 2022 39.83 40.03 38.70 40.01 157,800 +0.13(+0.33%)
Sep 15, 2022 40.02 40.55 39.27 39.88 47,618 -0.31(-0.78%)
Sep 14, 2022 40.26 40.35 39.48 40.19 61,180 +0.09(+0.24%)
Sep 13, 2022 40.97 40.97 39.82 40.10 60,441 -1.11(-2.70%)
Sep 12, 2022 40.79 41.75 40.75 41.21 38,252 +0.43(+1.05%)
Sep 09, 2022 41.03 41.13 40.09 40.78 40,090 +0.14(+0.35%)
Sep 08, 2022 43.00 43.00 40.44 40.64 49,968 -2.83(-6.51%)
Sep 07, 2022 42.65 43.55 42.65 43.47 39,906 +0.53(+1.24%)
Sep 06, 2022 42.96 43.22 42.25 42.94 45,975 -0.18(-0.42%)
Sep 02, 2022 43.97 44.41 42.91 43.12 31,862 -0.85(-1.92%)
Sep 01, 2022 44.16 44.56 43.43 43.96 39,346 -0.55(-1.24%)
Aug 31, 2022 45.39 45.39 44.06 44.51 50,183 -0.52(-1.16%)
Aug 30, 2022 45.69 45.69 44.65 45.04 74,498 -0.36(-0.80%)
Aug 29, 2022 46.41 46.70 45.37 45.40 37,916 -1.56(-3.32%)
Aug 26, 2022 47.03 47.51 46.51 46.96 30,834 -0.04(-0.08%)
Aug 25, 2022 47.28 47.28 46.22 46.99 38,019 +0.86(+1.85%)
Aug 24, 2022 45.51 46.35 45.28 46.14 35,697 +0.76(+1.68%)
Aug 23, 2022 46.07 46.07 45.18 45.38 29,912 -0.57(-1.24%)
Aug 22, 2022 46.49 46.83 45.69 45.95 42,675 -0.97(-2.07%)
Aug 19, 2022 47.12 47.93 46.41 46.92 239,367 -0.24(-0.50%)
Aug 18, 2022 46.36 47.36 46.01 47.16 41,901 +0.76(+1.64%)
Aug 17, 2022 46.80 46.94 45.94 46.40 96,885 -0.52(-1.11%)
Aug 16, 2022 45.81 47.12 45.77 46.92 39,913 +0.73(+1.58%)
Aug 15, 2022 45.37 46.91 44.91 46.19 44,332 +0.76(+1.67%)
Aug 12, 2022 44.37 45.61 44.06 45.43 63,542 +0.87(+1.96%)
Aug 11, 2022 45.28 45.28 44.10 44.55 51,161 -0.28(-0.64%)
Aug 10, 2022 46.40 46.50 44.38 44.84 69,950 -1.61(-3.46%)
Aug 09, 2022 44.06 46.49 44.06 46.44 74,975 +2.22(+5.03%)
Aug 08, 2022 43.25 44.56 43.14 44.22 41,803 +0.86(+1.99%)
Aug 05, 2022 43.83 43.83 42.88 43.36 38,885 -0.67(-1.53%)
Aug 04, 2022 43.99 44.44 43.63 44.03 72,838 -0.14(-0.32%)
Aug 03, 2022 43.72 44.32 43.37 44.17 40,801 +0.34(+0.78%)
Aug 02, 2022 43.66 44.31 43.54 43.83 25,239 -0.79(-1.77%)
Aug 01, 2022 43.95 45.42 43.68 44.62 55,128 +0.87(+2.00%)
Jul 29, 2022 41.91 44.16 40.55 43.74 48,851 +1.60(+3.79%)
Jul 28, 2022 44.65 45.18 41.84 42.15 63,531 -2.85(-6.33%)
Jul 27, 2022 44.44 45.57 43.95 45.00 48,451 +0.58(+1.30%)
Jul 26, 2022 42.34 44.85 42.34 44.42 134,172 +2.10(+4.96%)
Jul 25, 2022 41.52 42.36 41.26 42.32 40,628 +1.06(+2.58%)
Jul 22, 2022 41.82 42.47 40.29 41.26 41,167 -0.79(-1.88%)
Jul 21, 2022 42.92 42.98 41.82 42.04 35,937 -1.23(-2.83%)
Jul 20, 2022 43.70 44.46 43.02 43.27 35,932 -0.69(-1.58%)
Jul 19, 2022 43.55 44.47 43.55 43.96 50,981 +0.79(+1.83%)
Jul 18, 2022 43.66 43.85 43.05 43.17 27,472 -0.20(-0.46%)
Jul 15, 2022 42.65 43.54 42.32 43.37 36,214 +1.24(+2.93%)
Jul 14, 2022 42.09 42.33 41.45 42.14 19,475 -0.49(-1.16%)
Jul 13, 2022 43.06 43.06 42.05 42.63 20,859 -0.48(-1.10%)
Jul 12, 2022 43.67 44.08 42.85 43.11 25,277 -0.35(-0.81%)
Jul 11, 2022 43.11 43.91 43.11 43.46 20,275 -0.03(-0.07%)
Jul 08, 2022 43.64 43.98 42.98 43.49 22,707 -0.35(-0.80%)
Jul 07, 2022 45.49 45.50 43.82 43.84 29,611 -1.37(-3.03%)
Jul 06, 2022 45.39 45.45 44.73 45.21 37,826 -0.48(-1.06%)
Jul 05, 2022 45.52 45.70 44.38 45.69 65,942 -0.41(-0.89%)
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.