Atn International (NQ: ATNI )

20.30 +0.30 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 32.58 32.58 31.52 32.43 61,506 +0.09(+0.28%)
Sep 30, 2024 32.65 33.53 31.71 32.34 100,157 -0.38(-1.16%)
Sep 27, 2024 31.81 33.10 31.81 32.72 99,597 +1.23(+3.91%)
Sep 26, 2024 30.60 31.52 30.53 31.49 82,104 +1.26(+4.17%)
Sep 25, 2024 31.31 31.31 29.91 30.23 59,548 -1.06(-3.39%)
Sep 24, 2024 30.04 31.35 29.88 31.29 90,735 +1.25(+4.16%)
Sep 23, 2024 30.04 30.61 29.71 30.04 54,534 +0.04(+0.13%)
Sep 20, 2024 29.36 30.23 29.32 30.00 250,320 +0.27(+0.90%)
Sep 19, 2024 29.34 29.81 28.55 29.73 124,643 +0.72(+2.50%)
Sep 18, 2024 29.20 29.96 28.92 29.01 53,332 -0.32(-1.08%)
Sep 17, 2024 29.85 30.04 28.95 29.32 46,676 -0.45(-1.50%)
Sep 16, 2024 29.76 30.02 29.44 29.77 60,890 +0.18(+0.60%)
Sep 13, 2024 28.79 29.72 28.75 29.59 88,367 +0.93(+3.26%)
Sep 12, 2024 27.54 28.66 27.44 28.66 63,939 +1.14(+4.15%)
Sep 11, 2024 27.61 27.61 27.08 27.52 53,744 -0.34(-1.21%)
Sep 10, 2024 27.01 27.98 26.64 27.86 75,183 +0.82(+3.05%)
Sep 09, 2024 27.35 27.38 26.92 27.03 66,377 -0.33(-1.20%)
Sep 06, 2024 27.16 27.55 26.84 27.36 54,602 +0.21(+0.77%)
Sep 05, 2024 27.55 27.59 27.02 27.15 49,857 -0.29(-1.05%)
Sep 04, 2024 26.86 27.59 26.86 27.44 50,591 +0.72(+2.71%)
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.