Anterix Inc. (NQ: ATEX )

32.62 -0.57 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 33.23 33.51 32.49 32.62 75,104 -0.57(-1.72%)
May 22, 2024 32.50 33.23 32.43 33.19 119,226 +0.39(+1.19%)
May 21, 2024 32.89 33.19 32.66 32.80 90,554 -0.20(-0.61%)
May 20, 2024 33.35 33.56 32.63 33.00 139,596 -0.52(-1.55%)
May 17, 2024 33.18 33.54 32.92 33.52 70,854 +0.51(+1.54%)
May 16, 2024 32.65 33.26 32.59 33.01 78,493 +0.29(+0.89%)
May 15, 2024 32.57 33.24 32.52 32.72 112,849 +0.57(+1.77%)
May 14, 2024 32.78 33.06 32.12 32.15 133,539 -0.19(-0.59%)
May 13, 2024 31.98 32.90 31.98 32.34 105,859 +0.54(+1.70%)
May 10, 2024 31.84 31.93 31.41 31.80 46,597 +0.05(+0.16%)
May 09, 2024 31.79 31.83 31.20 31.75 98,155 +0.15(+0.47%)
May 08, 2024 31.70 32.32 31.25 31.60 67,486 -0.26(-0.82%)
May 07, 2024 31.65 31.93 31.46 31.86 67,854 +0.33(+1.05%)
May 06, 2024 32.11 32.28 31.32 31.53 93,678 -0.45(-1.41%)
May 03, 2024 32.52 32.71 31.95 31.98 98,350 -0.19(-0.59%)
May 02, 2024 32.12 32.28 31.64 32.17 176,702 +0.17(+0.53%)
May 01, 2024 31.77 32.67 31.43 32.00 133,912 +0.48(+1.52%)
Apr 30, 2024 31.92 32.64 31.47 31.52 221,101 -0.72(-2.23%)
Apr 29, 2024 32.20 32.99 32.01 32.24 127,013 +0.03(+0.09%)
Apr 26, 2024 31.90 32.50 31.67 32.21 75,371 +0.32(+1.00%)
Apr 25, 2024 31.94 32.58 31.68 31.89 127,888 -0.27(-0.84%)
Apr 24, 2024 31.57 32.86 31.39 32.16 152,585 +0.55(+1.74%)
Apr 23, 2024 31.79 32.58 31.49 31.61 83,018 -0.18(-0.57%)
Apr 22, 2024 31.83 32.33 31.42 31.79 119,708 +0.07(+0.22%)
Apr 19, 2024 31.12 32.42 31.12 31.72 105,461 +0.41(+1.31%)
Apr 18, 2024 31.64 32.24 31.30 31.31 96,088 -0.31(-0.98%)
Apr 17, 2024 32.14 33.21 31.53 31.62 130,465 -0.45(-1.40%)
Apr 16, 2024 32.39 32.61 31.99 32.07 79,473 -0.20(-0.62%)
Apr 15, 2024 32.41 32.92 31.80 32.27 68,821 +0.14(+0.44%)
Apr 12, 2024 32.97 33.19 32.02 32.13 93,052 -1.05(-3.16%)
Apr 11, 2024 32.55 33.66 32.50 33.18 62,983 +0.63(+1.94%)
Apr 10, 2024 32.36 32.72 32.08 32.55 92,002 -0.57(-1.72%)
Apr 09, 2024 32.76 33.30 32.74 33.12 104,794 +0.20(+0.61%)
Apr 08, 2024 33.16 33.43 32.84 32.92 40,823 -0.16(-0.48%)
Apr 05, 2024 32.74 33.08 32.40 33.08 42,854 +0.53(+1.63%)
Apr 04, 2024 33.00 33.66 32.55 32.55 62,254 -0.01(-0.03%)
Apr 03, 2024 32.76 33.01 32.35 32.56 70,645 -0.25(-0.76%)
Apr 02, 2024 32.47 33.33 32.47 32.81 81,500 -0.15(-0.46%)
Apr 01, 2024 33.63 34.71 32.88 32.96 53,476 -0.65(-1.93%)
Mar 28, 2024 33.50 33.81 33.40 33.61 105,966 +0.05(+0.15%)
Mar 27, 2024 33.01 33.67 33.01 33.56 47,770 +0.55(+1.67%)
Mar 26, 2024 33.82 33.84 33.00 33.01 58,721 -0.49(-1.46%)
Mar 25, 2024 33.88 33.88 33.07 33.50 46,853 -0.26(-0.77%)
Mar 22, 2024 34.50 34.64 33.69 33.76 90,098 -0.61(-1.77%)
Mar 21, 2024 34.99 35.19 34.37 34.37 71,574 -0.61(-1.74%)
Mar 20, 2024 34.33 35.28 33.89 34.98 65,961 +0.65(+1.89%)
Mar 19, 2024 33.58 34.53 33.58 34.33 68,517 +0.30(+0.88%)
Mar 18, 2024 34.72 34.72 33.84 34.03 114,149 -0.56(-1.62%)
Mar 15, 2024 34.28 35.01 34.21 34.59 107,992 +0.00(+0.00%)
Mar 14, 2024 34.37 34.59 34.03 34.59 71,679 +0.07(+0.20%)
Mar 13, 2024 35.03 35.45 34.34 34.52 71,771 -0.76(-2.15%)
Mar 12, 2024 36.11 36.12 35.13 35.28 92,021 -0.95(-2.62%)
Mar 11, 2024 35.82 36.83 35.80 36.23 195,463 +0.23(+0.64%)
Mar 08, 2024 36.31 36.48 35.56 36.00 121,520 -0.07(-0.19%)
Mar 07, 2024 36.94 37.52 36.02 36.07 75,948 -0.77(-2.09%)
Mar 06, 2024 37.54 37.78 36.77 36.84 57,931 -0.65(-1.73%)
Mar 05, 2024 38.89 38.89 37.35 37.49 76,669 -1.36(-3.50%)
Mar 04, 2024 39.33 39.50 38.15 38.85 105,884 -0.64(-1.62%)
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.