$65.00 -0.49 (%) ATN International Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
8/26/201665.5066.3464.6765.0037,836
8/25/201665.0765.6164.6665.4963,289
8/24/201664.9765.3064.8065.0862,087
8/23/201664.5665.1664.5664.9799,736
8/22/201663.4864.7163.2764.2392,565
8/19/201664.2464.7362.9463.99132,726
8/18/201663.4264.3063.2464.2794,974
8/17/201663.1163.6662.7063.5587,611
8/16/201663.9264.2962.8363.4075,382
8/15/201664.8865.0063.7563.9771,103
8/12/201664.7365.9564.3665.0978,627
8/11/201665.9665.9664.6265.03106,783
8/10/201666.8866.9565.2065.58149,680
8/9/201667.6667.6666.5566.9877,595
8/8/201668.6968.7166.5767.30102,040
8/5/201670.7271.6968.3068.4477,134
8/4/201670.6774.1569.8870.3867,777
8/3/201670.4670.7569.9870.6697,098
8/2/201672.4772.4770.1470.2489,995
8/1/201673.1373.3172.1872.4282,647
7/29/201673.7975.0072.6573.52126,571
7/28/201677.4279.9173.5573.81128,036
7/27/201680.2981.0078.1678.49102,049
7/26/201680.2380.7778.7879.8549,751
7/25/201681.1781.3279.9580.4958,458
7/22/201678.8283.0078.8281.54222,270
7/21/201680.6180.9878.0278.70141,149
7/20/201680.8781.3280.3980.6653,183
7/19/201681.0681.5480.5580.5933,593
7/18/201681.4781.4780.5681.0691,601
7/15/201682.2382.2381.1481.4346,269
7/14/201682.1683.0281.6981.7749,269
7/13/201682.2683.2781.5881.8745,483
7/12/201681.7582.6080.7881.7945,783
7/11/201680.4681.6780.2681.4796,045
7/8/201679.9981.2779.7280.4380,203
7/7/201679.7380.9179.5579.9750,786
7/6/201680.4881.0679.3880.0276,250
7/5/201677.8882.0677.8881.10134,379
7/1/201677.6978.5076.5478.4889,334
6/30/201676.6877.8576.5677.81227,062
6/29/201676.5776.9676.3076.72101,087
6/28/201676.6276.6875.4175.9875,787
6/27/201677.5578.3176.0076.25132,244
6/24/201677.3078.7876.9978.14136,540
6/23/201677.4379.6177.4379.0988,557
6/22/201677.6178.9275.7076.8690,393
6/21/201676.0077.0375.5076.8477,385
6/20/201674.3376.0674.0075.6673,234
6/17/201676.4176.4173.5074.14183,125
6/16/201674.2276.5173.7576.5185,303
6/15/201675.8076.4974.3574.4234,015
6/14/201674.2475.9774.2475.5559,530
6/13/201673.3174.9073.1374.3044,177
6/10/201673.8574.5373.0273.5858,651
6/9/201674.1074.5073.4774.1654,276
6/8/201674.1275.1473.4274.2481,496
6/7/201674.0275.0573.7973.9847,552
6/6/201673.8374.2772.7573.9224,698
6/3/201672.8874.0272.8873.5438,917
6/2/201672.0273.3771.9273.2045,167
6/1/201674.0774.1971.9472.5759,557
5/31/201673.8574.8573.3774.4973,155
5/27/201673.4474.2173.0073.8536,258
5/26/201672.6473.4371.8273.1821,101
5/25/201672.6872.8071.8872.3232,900
5/24/201671.0672.8871.0672.7847,852
5/23/201671.6772.8071.2071.3237,817
5/20/201671.1872.3971.1872.0850,739
5/19/201671.9172.7170.5670.9846,443
5/18/201672.1072.9971.5171.9949,961
5/17/201673.3274.2171.9472.3082,713
5/16/201673.9474.8473.3674.4749,602
5/13/201674.0074.5373.5373.7051,246
5/12/201673.8974.5873.3774.3040,894
5/11/201674.4275.1073.6674.0064,666
5/10/201673.9775.0172.8174.7050,145
5/9/201672.7174.2572.7173.8848,766
5/6/201673.0073.0572.3073.0457,773
5/5/201673.8874.1373.0973.2567,805
5/4/201672.7674.2570.2573.9074,863
5/3/201673.6074.0771.9973.0189,194
5/2/201671.8673.9370.1873.7788,358
4/29/201672.2573.0071.0071.9183,692
4/28/201672.5173.5871.5072.0079,087
4/27/201672.5673.0971.2172.5771,118
4/26/201671.8172.9571.4872.3679,306
4/25/201671.5672.2671.3671.6557,660
4/22/201670.8871.8370.8871.8076,006
4/21/201672.0072.2170.9470.9493,200
4/20/201672.4173.1271.6871.9463,595
4/19/201672.1172.8271.5972.7148,145
4/18/201672.0072.8171.8872.3270,060
4/15/201671.8972.7571.1872.5091,530
4/14/201671.8772.4871.1571.7955,993
4/13/201671.7673.1770.9871.7488,451
4/12/201671.9072.8169.7171.5965,507
4/11/201673.7274.9471.8172.08107,357
4/8/201673.8375.4273.1573.6058,261
4/7/201674.1574.2572.9973.40116,254
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center