ATN International, Inc. - Common Stock (NQ: ATNI )

16.68 -0.02 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 16.59 17.39 16.26 16.68 212,263 -0.09(-0.57%)
Dec 19, 2024 17.00 17.24 16.26 16.77 89,366 -0.14(-0.80%)
Dec 18, 2024 17.46 17.94 16.82 16.91 114,673 -0.58(-3.32%)
Dec 17, 2024 17.59 18.02 17.39 17.49 88,512 -0.28(-1.58%)
Dec 16, 2024 17.87 18.06 17.70 17.77 77,390 -0.17(-0.95%)
Dec 13, 2024 17.99 18.01 17.31 17.94 74,976 -0.09(-0.50%)
Dec 12, 2024 18.19 18.25 17.73 18.03 53,649 -0.21(-1.15%)
Dec 11, 2024 18.15 18.48 17.78 18.24 137,776 +0.29(+1.62%)
Dec 10, 2024 18.11 18.18 17.80 17.95 124,427 -0.23(-1.27%)
Dec 09, 2024 18.89 19.11 18.12 18.18 105,345 -0.61(-3.25%)
Dec 06, 2024 19.09 19.47 18.71 18.79 113,713 -0.44(-2.29%)
Dec 05, 2024 19.45 19.45 18.66 19.23 88,527 -0.14(-0.72%)
Dec 04, 2024 19.93 20.13 19.23 19.37 87,578 -0.52(-2.61%)
Dec 03, 2024 20.13 20.13 19.66 19.89 63,995 -0.16(-0.80%)
Dec 02, 2024 19.73 20.24 19.45 20.05 65,109 +0.27(+1.37%)
Nov 29, 2024 20.25 20.44 19.70 19.78 38,164 -0.40(-1.98%)
Nov 27, 2024 19.97 20.71 19.95 20.18 72,828 +0.44(+2.23%)
Nov 26, 2024 19.71 19.83 19.34 19.74 61,204 -0.12(-0.60%)
Nov 25, 2024 20.45 20.91 19.03 19.86 113,235 -0.42(-2.07%)
Nov 22, 2024 20.30 20.75 20.10 20.28 51,201 -0.02(-0.10%)
Nov 21, 2024 20.16 20.77 19.73 20.30 141,120 +0.30(+1.50%)
Nov 20, 2024 19.40 20.40 19.40 20.00 102,350 +0.76(+3.95%)
Nov 19, 2024 19.11 19.32 18.70 19.24 70,802 -0.03(-0.16%)
Nov 18, 2024 19.32 19.52 18.99 19.27 65,803 -0.09(-0.46%)
Nov 15, 2024 19.57 19.57 19.21 19.36 75,020 +0.02(+0.10%)
Nov 14, 2024 19.75 19.75 19.20 19.34 85,534 -0.26(-1.33%)
Nov 13, 2024 20.16 20.74 19.51 19.60 113,866 -0.54(-2.68%)
Nov 12, 2024 22.07 22.07 20.14 20.14 73,474 -2.11(-9.48%)
Nov 11, 2024 21.90 22.55 21.77 22.25 96,205 +0.40(+1.83%)
Nov 08, 2024 21.56 22.10 21.46 21.85 89,071 +0.34(+1.58%)
Nov 07, 2024 22.48 22.67 20.90 21.51 121,494 -1.10(-4.87%)
Nov 06, 2024 20.62 23.11 20.30 22.61 211,644 +2.85(+14.42%)
Nov 05, 2024 19.82 20.07 19.48 19.76 102,717 -0.16(-0.80%)
Nov 04, 2024 20.71 21.65 19.91 19.92 156,541 -0.63(-3.07%)
Nov 01, 2024 21.35 21.48 20.32 20.55 103,347 -0.41(-1.96%)
Oct 31, 2024 22.77 22.77 20.84 20.96 128,080 -1.91(-8.35%)
Oct 30, 2024 24.85 28.09 22.60 22.87 96,399 -8.68(-27.51%)
Oct 29, 2024 31.23 31.66 31.23 31.55 28,595 -0.08(-0.25%)
Oct 28, 2024 31.20 31.83 31.20 31.63 29,745 +0.59(+1.90%)
Oct 25, 2024 31.62 31.89 30.96 31.04 42,055 -0.50(-1.59%)
Oct 24, 2024 31.97 32.44 31.10 31.54 52,924 -0.11(-0.35%)
Oct 23, 2024 31.16 31.75 31.16 31.65 32,603 +0.20(+0.64%)
Oct 22, 2024 31.63 31.66 31.17 31.45 34,099 -0.44(-1.38%)
Oct 21, 2024 32.84 32.99 31.82 31.89 42,301 -1.00(-3.04%)
Oct 18, 2024 33.50 33.72 32.85 32.89 36,366 -0.59(-1.76%)
Oct 17, 2024 32.94 33.52 32.89 33.48 57,591 +0.58(+1.76%)
Oct 16, 2024 32.72 33.16 32.72 32.90 38,506 +0.46(+1.42%)
Oct 15, 2024 32.09 33.07 32.09 32.44 52,624 +0.44(+1.37%)
Oct 14, 2024 32.35 32.35 31.93 32.00 24,078 -0.45(-1.39%)
Oct 11, 2024 32.43 32.66 32.13 32.45 31,275 +0.02(+0.06%)
Oct 10, 2024 31.99 32.48 31.87 32.43 44,703 +0.16(+0.50%)
Oct 09, 2024 32.13 32.50 32.10 32.27 40,327 +0.18(+0.56%)
Oct 08, 2024 31.91 32.22 31.57 32.09 51,275 +0.17(+0.53%)
Oct 07, 2024 32.17 32.26 31.41 31.92 54,770 -0.28(-0.87%)
Oct 04, 2024 32.17 32.50 32.07 32.20 41,282 +0.37(+1.16%)
Oct 03, 2024 32.14 32.30 31.80 31.83 53,031 -0.70(-2.15%)
Oct 02, 2024 32.47 32.91 32.22 32.53 54,810 +0.10(+0.31%)
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 and Conditions.