Atn International (NQ: ATNI )

36.70 +8.37 (+29.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 29.91 37.51 29.63 36.70 287,595 +8.37(+29.54%)
Feb 22, 2024 35.39 35.39 27.50 28.33 163,395 -7.32(-20.53%)
Feb 21, 2024 36.20 36.20 35.44 35.65 73,433 -0.65(-1.79%)
Feb 20, 2024 37.76 37.91 36.24 36.30 92,077 -1.77(-4.65%)
Feb 16, 2024 38.57 38.96 37.91 38.07 137,363 -0.28(-0.73%)
Feb 15, 2024 36.98 38.52 36.40 38.35 220,823 +2.05(+5.65%)
Feb 14, 2024 36.94 37.05 35.65 36.30 361,146 +0.20(+0.55%)
Feb 13, 2024 35.90 36.47 34.76 36.10 356,412 +0.05(+0.14%)
Feb 12, 2024 33.93 36.32 33.92 36.05 532,539 +1.68(+4.89%)
Feb 09, 2024 34.30 35.30 33.77 34.37 58,197 +0.33(+0.97%)
Feb 08, 2024 33.52 34.24 33.11 34.04 278,173 +0.21(+0.62%)
Feb 07, 2024 34.13 34.25 33.64 33.83 60,524 -0.57(-1.66%)
Feb 06, 2024 35.34 35.97 34.33 34.40 85,383 -1.11(-3.13%)
Feb 05, 2024 36.19 36.36 35.10 35.51 39,039 -1.23(-3.35%)
Feb 02, 2024 37.60 37.86 36.38 36.74 27,974 -1.35(-3.54%)
Feb 01, 2024 37.18 38.23 36.90 38.09 50,014 +1.19(+3.22%)
Jan 31, 2024 37.60 38.16 36.90 36.90 38,460 -0.54(-1.44%)
Jan 30, 2024 37.67 37.89 37.27 37.44 28,239 -0.49(-1.29%)
Jan 29, 2024 37.96 37.96 37.16 37.93 20,343 +0.16(+0.42%)
Jan 26, 2024 37.55 38.09 37.25 37.77 25,920 +0.40(+1.07%)
Jan 25, 2024 36.84 37.37 36.37 37.37 39,645 +1.16(+3.20%)
Jan 24, 2024 37.61 37.61 35.98 36.21 31,500 -0.97(-2.61%)
Jan 23, 2024 37.84 38.15 37.08 37.18 37,558 -0.20(-0.54%)
Jan 22, 2024 36.22 37.49 36.20 37.38 36,613 +1.31(+3.63%)
Jan 19, 2024 35.82 36.13 35.31 36.07 28,247 +0.47(+1.32%)
Jan 18, 2024 36.62 36.78 35.20 35.60 27,017 -0.81(-2.22%)
Jan 17, 2024 36.68 37.09 36.35 36.41 37,898 -0.80(-2.15%)
Jan 16, 2024 36.84 37.62 36.81 37.21 31,645 +0.01(+0.03%)
Jan 12, 2024 37.39 37.51 36.97 37.20 32,668 +0.37(+1.00%)
Jan 11, 2024 37.80 37.89 36.64 36.83 42,744 -1.08(-2.85%)
Jan 10, 2024 37.92 37.98 37.53 37.91 29,074 -0.01(-0.03%)
Jan 09, 2024 38.12 38.28 37.70 37.92 37,408 -0.70(-1.81%)
Jan 08, 2024 38.27 38.71 37.75 38.62 45,540 +0.53(+1.39%)
Jan 05, 2024 37.58 38.43 37.58 38.09 43,443 +0.15(+0.40%)
Jan 04, 2024 38.79 39.15 37.66 37.94 60,448 -0.71(-1.84%)
Jan 03, 2024 39.27 39.43 38.42 38.65 58,188 -0.75(-1.90%)
Jan 02, 2024 38.60 39.59 38.21 39.40 73,132 +0.43(+1.10%)
Dec 29, 2023 38.88 38.98 38.26 38.97 81,319 -0.01(-0.03%)
Dec 28, 2023 39.33 39.71 38.94 38.98 48,581 -0.57(-1.44%)
Dec 27, 2023 37.98 39.64 37.70 39.55 78,843 +1.85(+4.90%)
Dec 26, 2023 37.06 37.90 36.99 37.70 30,375 +0.87(+2.38%)
Dec 22, 2023 36.88 37.06 36.51 36.83 27,802 +0.36(+0.98%)
Dec 21, 2023 36.49 36.64 35.79 36.47 41,670 +0.06(+0.16%)
Dec 20, 2023 36.20 37.46 36.01 36.41 56,939 -0.19(-0.52%)
Dec 19, 2023 35.90 36.91 35.48 36.60 117,267 +0.87(+2.45%)
Dec 18, 2023 35.73 36.17 34.76 35.72 146,111 -0.13(-0.36%)
Dec 15, 2023 34.80 38.21 34.80 35.85 484,135 +2.35(+7.00%)
Dec 14, 2023 34.15 34.96 32.95 33.51 122,201 +0.00(+0.00%)
Dec 13, 2023 32.80 33.92 32.03 33.51 134,230 +0.65(+1.97%)
Dec 12, 2023 32.58 33.61 32.17 32.86 59,513 +0.30(+0.92%)
Dec 11, 2023 32.15 32.64 31.77 32.56 68,867 +0.62(+1.93%)
Dec 08, 2023 31.10 31.96 31.01 31.95 53,911 +0.92(+2.98%)
Dec 07, 2023 30.83 31.25 29.87 31.02 79,313 +0.18(+0.58%)
Dec 06, 2023 31.36 31.81 30.72 30.84 60,847 -0.53(-1.68%)
Dec 05, 2023 31.94 32.56 31.33 31.37 65,675 -0.59(-1.84%)
Dec 04, 2023 30.93 32.85 30.93 31.96 76,460 +0.93(+3.01%)
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.