Skip to main content

Atn International (NQ: ATNI )

31.73 +0.46 (+1.48%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 31.07 31.42 30.82 31.27 40,633 +0.59(+1.92%)
Mar 26, 2024 29.88 30.76 29.88 30.68 68,486 +0.70(+2.35%)
Mar 25, 2024 30.49 30.93 29.81 29.98 87,457 -0.31(-1.02%)
Mar 22, 2024 31.56 31.56 30.14 30.28 110,662 -1.18(-3.75%)
Mar 21, 2024 31.74 31.84 31.32 31.46 79,043 +0.05(+0.16%)
Mar 20, 2024 30.59 31.50 30.32 31.41 74,140 +0.92(+3.03%)
Mar 19, 2024 30.35 31.03 30.28 30.49 123,338 +0.10(+0.33%)
Mar 18, 2024 31.56 31.56 30.22 30.39 147,219 -1.05(-3.34%)
Mar 15, 2024 30.78 31.84 30.78 31.44 217,267 +0.59(+1.90%)
Mar 14, 2024 31.69 31.69 30.26 30.86 180,656 -0.99(-3.12%)
Mar 13, 2024 32.21 32.46 31.71 31.85 103,448 -0.45(-1.38%)
Mar 12, 2024 32.80 32.80 32.04 32.30 47,507 -0.44(-1.33%)
Mar 11, 2024 32.71 33.09 32.22 32.73 48,892 -0.07(-0.21%)
Mar 08, 2024 32.28 32.95 32.18 32.80 52,719 +0.85(+2.67%)
Mar 07, 2024 32.59 32.89 31.80 31.95 126,606 -0.34(-1.04%)
Mar 06, 2024 32.43 33.74 31.65 32.29 101,982 -0.31(-0.94%)
Mar 05, 2024 33.11 33.17 32.49 32.59 50,877 -0.75(-2.26%)
Mar 04, 2024 33.62 35.84 32.85 33.35 91,205 -0.10(-0.30%)
Mar 01, 2024 33.09 33.60 32.92 33.45 62,183 +0.17(+0.51%)
Feb 29, 2024 33.67 33.97 32.77 33.28 65,586 +0.06(+0.18%)
Feb 28, 2024 33.50 34.05 33.20 33.22 68,276 -0.39(-1.15%)
Feb 27, 2024 35.08 35.43 33.46 33.61 74,128 -1.72(-4.86%)
Feb 26, 2024 35.73 36.64 34.86 35.32 106,178 -1.09(-3.00%)
Feb 23, 2024 29.68 37.22 29.40 36.42 289,844 +8.31(+29.54%)
Feb 22, 2024 35.12 35.12 27.28 28.11 164,673 -7.26(-20.53%)
Feb 21, 2024 35.92 35.92 35.16 35.37 74,007 -0.64(-1.79%)
Feb 20, 2024 37.47 37.62 35.96 36.02 92,797 -1.76(-4.65%)
Feb 16, 2024 38.27 38.66 37.61 37.77 138,437 -0.28(-0.73%)
Feb 15, 2024 36.69 38.22 36.12 38.05 222,550 +2.03(+5.65%)
Feb 14, 2024 36.65 36.76 35.37 36.02 363,971 +0.20(+0.55%)
Feb 13, 2024 35.62 36.19 34.49 35.82 359,200 +0.05(+0.14%)
Feb 12, 2024 33.67 36.04 33.66 35.77 536,704 +1.67(+4.89%)
Feb 09, 2024 34.03 35.03 33.51 34.10 58,652 +0.33(+0.97%)
Feb 08, 2024 33.26 33.97 32.85 33.78 280,349 +0.21(+0.62%)
Feb 07, 2024 33.87 33.98 33.38 33.57 60,997 -0.57(-1.66%)
Feb 06, 2024 35.07 35.69 34.06 34.13 86,050 -1.10(-3.13%)
Feb 05, 2024 35.91 36.08 34.83 35.23 39,344 -1.22(-3.35%)
Feb 02, 2024 37.31 37.57 36.10 36.45 28,192 -1.34(-3.54%)
Feb 01, 2024 36.89 37.93 36.61 37.79 50,405 +1.18(+3.22%)
Jan 31, 2024 37.31 37.86 36.61 36.61 38,760 -0.54(-1.44%)
Jan 30, 2024 37.38 37.60 36.98 37.15 28,459 -0.49(-1.29%)
Jan 29, 2024 37.67 37.67 36.87 37.64 20,502 +0.16(+0.42%)
Jan 26, 2024 37.26 37.79 36.96 37.48 26,122 +0.40(+1.07%)
Jan 25, 2024 36.55 37.08 36.09 37.08 39,955 +1.15(+3.20%)
Jan 24, 2024 37.32 37.32 35.70 35.93 31,746 -0.96(-2.61%)
Jan 23, 2024 37.55 37.86 36.79 36.89 37,851 -0.20(-0.54%)
Jan 22, 2024 35.94 37.20 35.92 37.09 36,899 +1.30(+3.63%)
Jan 19, 2024 35.54 35.85 35.03 35.79 28,467 +0.47(+1.32%)
Jan 18, 2024 36.34 36.49 34.93 35.32 27,228 -0.80(-2.22%)
Jan 17, 2024 36.40 36.80 36.07 36.13 38,194 -0.79(-2.15%)
Jan 16, 2024 36.55 37.32 36.53 36.92 31,892 +0.01(+0.03%)
Jan 12, 2024 37.10 37.22 36.68 36.91 32,923 +0.37(+1.00%)
Jan 11, 2024 37.51 37.60 36.36 36.54 43,078 -1.07(-2.85%)
Jan 10, 2024 37.63 37.69 37.24 37.62 29,301 -0.01(-0.03%)
Jan 09, 2024 37.82 37.98 37.41 37.63 37,700 -0.69(-1.81%)
Jan 08, 2024 37.97 38.41 37.46 38.32 45,896 +0.53(+1.39%)
Jan 05, 2024 37.29 38.13 37.29 37.79 43,782 +0.15(+0.40%)
Jan 04, 2024 38.49 38.85 37.37 37.65 60,920 -0.70(-1.84%)
Jan 03, 2024 38.97 39.12 38.13 38.35 58,643 -0.74(-1.90%)
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.