Atn International (NQ: ATNI )

30.47 -0.32 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 30.69 31.02 30.40 30.47 41,039 -0.32(-1.04%)
Nov 27, 2023 31.32 31.89 30.70 30.79 47,161 -0.52(-1.66%)
Nov 24, 2023 31.23 31.57 30.88 31.31 35,213 +0.28(+0.90%)
Nov 22, 2023 31.25 31.49 30.81 31.03 47,771 +0.17(+0.55%)
Nov 21, 2023 31.22 31.37 30.34 30.86 45,506 -0.35(-1.12%)
Nov 20, 2023 30.73 31.68 29.62 31.21 72,379 +0.22(+0.71%)
Nov 17, 2023 31.45 31.76 30.60 30.99 53,433 +0.02(+0.06%)
Nov 16, 2023 32.23 33.49 30.89 30.97 30,717 -1.58(-4.85%)
Nov 15, 2023 32.59 33.56 32.55 32.55 31,929 -0.27(-0.82%)
Nov 14, 2023 32.24 33.02 32.24 32.82 48,751 +1.23(+3.89%)
Nov 13, 2023 31.59 31.92 31.40 31.59 29,518 -0.32(-1.00%)
Nov 10, 2023 32.58 32.58 30.97 31.91 39,831 -0.56(-1.72%)
Nov 09, 2023 33.03 33.33 31.98 32.47 37,029 -0.09(-0.28%)
Nov 08, 2023 32.96 32.96 31.83 32.56 29,472 -0.90(-2.69%)
Nov 07, 2023 34.15 34.19 33.46 33.46 21,469 -0.82(-2.39%)
Nov 06, 2023 33.50 34.37 33.29 34.28 43,521 +0.40(+1.18%)
Nov 03, 2023 32.67 34.27 32.65 33.88 55,991 +1.84(+5.74%)
Nov 02, 2023 30.44 32.11 30.17 32.04 61,345 +1.87(+6.20%)
Nov 01, 2023 30.69 30.69 30.00 30.17 45,074 -0.78(-2.52%)
Oct 31, 2023 29.48 31.05 29.06 30.95 58,609 +1.42(+4.81%)
Oct 30, 2023 28.34 29.56 28.17 29.53 59,381 +1.49(+5.31%)
Oct 27, 2023 30.88 30.88 27.53 28.04 63,394 -2.52(-8.25%)
Oct 26, 2023 32.79 32.79 29.91 30.56 51,142 -2.88(-8.61%)
Oct 25, 2023 33.63 33.92 33.19 33.44 30,455 -0.48(-1.42%)
Oct 24, 2023 33.66 34.13 33.66 33.92 37,523 +0.48(+1.44%)
Oct 23, 2023 34.29 34.29 33.29 33.44 55,718 -0.87(-2.54%)
Oct 20, 2023 34.69 35.21 34.29 34.31 60,180 -0.32(-0.92%)
Oct 19, 2023 34.69 35.34 34.55 34.63 40,523 -0.06(-0.17%)
Oct 18, 2023 35.17 35.21 34.64 34.69 31,722 -0.58(-1.64%)
Oct 17, 2023 34.18 35.40 34.18 35.27 53,151 +0.98(+2.86%)
Oct 16, 2023 33.47 34.39 33.40 34.29 49,851 +1.20(+3.63%)
Oct 13, 2023 33.50 33.64 32.92 33.09 37,065 -0.47(-1.40%)
Oct 12, 2023 33.53 33.56 31.82 33.56 41,816 -0.02(-0.06%)
Oct 11, 2023 33.24 33.86 33.22 33.58 32,347 +0.35(+1.05%)
Oct 10, 2023 33.00 33.77 33.00 33.23 47,160 +0.25(+0.76%)
Oct 09, 2023 32.07 33.24 32.04 32.98 58,551 +0.84(+2.61%)
Oct 06, 2023 32.26 32.55 31.78 32.14 41,316 -0.22(-0.68%)
Oct 05, 2023 31.63 32.65 31.63 32.36 51,260 +0.53(+1.67%)
Oct 04, 2023 31.05 31.86 30.81 31.83 60,930 +0.70(+2.25%)
Oct 03, 2023 30.82 31.27 30.68 31.13 53,047 +0.12(+0.39%)
Oct 02, 2023 31.37 31.59 30.90 31.01 58,366 -0.55(-1.74%)
Sep 29, 2023 31.55 31.82 31.41 31.56 49,170 +0.12(+0.38%)
Sep 28, 2023 31.56 32.28 31.39 31.44 60,265 -0.13(-0.41%)
Sep 27, 2023 31.91 32.27 31.54 31.57 48,007 -0.19(-0.59%)
Sep 26, 2023 32.27 32.29 31.44 31.76 59,899 -0.53(-1.63%)
Sep 25, 2023 32.82 32.48 32.24 32.29 59,089 -0.55(-1.66%)
Sep 22, 2023 33.37 33.59 32.80 32.83 61,097 -0.70(-2.07%)
Sep 21, 2023 33.78 33.81 33.09 33.53 40,459 -0.25(-0.74%)
Sep 20, 2023 34.30 34.67 33.69 33.78 33,087 -0.47(-1.36%)
Sep 19, 2023 34.09 34.53 33.74 34.24 42,789 +0.15(+0.44%)
Sep 18, 2023 34.04 34.55 33.54 34.09 45,890 +0.26(+0.76%)
Sep 15, 2023 34.17 34.49 33.56 33.83 208,548 -0.09(-0.26%)
Sep 14, 2023 33.58 34.30 33.58 33.92 46,625 +0.60(+1.79%)
Sep 13, 2023 33.24 33.92 32.69 33.33 44,447 +0.19(+0.57%)
Sep 12, 2023 32.63 33.33 32.63 33.14 34,821 +0.38(+1.15%)
Sep 11, 2023 33.38 33.44 32.50 32.76 35,219 -0.44(-1.32%)
Sep 08, 2023 32.44 33.76 32.08 33.20 41,760 +0.76(+2.36%)
Sep 07, 2023 33.14 33.28 31.95 32.43 65,687 -0.62(-1.86%)
Sep 06, 2023 33.52 33.54 32.78 33.05 57,818 -0.60(-1.77%)
Sep 05, 2023 35.60 35.60 32.77 33.65 63,510 -2.24(-6.23%)
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.