$78.52 +1.32 (%) ATN International Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
12/9/201677.1178.6276.9778.5241,076
12/7/201675.0177.8074.5076.8351,099
12/6/201674.7475.3574.1875.2538,642
12/5/201673.1474.6472.2174.5845,907
12/2/201672.3373.9772.3372.7339,548
12/1/201672.3973.8672.3172.5953,405
11/30/201674.2574.2572.1972.3158,157
11/29/201675.1976.1073.7174.0252,894
11/28/201673.8575.5873.6575.4056,910
11/25/201673.7674.7273.3674.1422,425
11/23/201673.0274.1773.0173.7239,169
11/22/201671.5673.5771.5673.2855,119
11/21/201670.1871.8369.4271.8238,288
11/18/201669.1370.4368.9470.3551,154
11/17/201669.3470.0669.0069.2137,693
11/16/201668.3269.4768.3269.3948,791
11/15/201669.0169.4568.1668.3178,399
11/14/201669.4569.9768.1668.9173,983
11/11/201667.1570.0167.1569.0964,469
11/10/201668.0068.0065.3967.2191,636
11/9/201666.6267.9766.0667.7353,583
11/8/201666.6667.5665.5466.8262,726
11/7/201667.3267.4166.5966.8966,567
11/4/201665.3866.8265.3266.5946,561
11/3/201665.3866.3065.1165.2456,491
11/2/201665.4566.6064.6365.5099,487
11/1/201667.4467.4466.0766.9369,531
10/31/201666.3767.8366.1567.64102,965
10/28/201667.3070.2366.2866.6042,526
10/27/201668.2569.4465.7067.12120,006
10/26/201665.7866.0565.2865.6238,340
10/25/201666.3266.7765.8065.9347,750
10/24/201666.1766.8965.8366.2329,462
10/21/201665.2066.0064.8365.6936,696
10/20/201665.5865.8065.2765.6242,003
10/19/201665.4866.0665.3065.7942,735
10/18/201665.8566.3865.6565.7237,167
10/17/201665.2465.8064.6965.6248,319
10/14/201665.3465.7465.0065.1341,082
10/13/201666.4966.4965.0665.2148,888
10/12/201666.7867.0866.2466.4972,357
10/11/201667.3967.9066.3766.5857,436
10/10/201665.3967.5165.3167.4277,361
10/7/201665.4965.8364.8265.4258,782
10/6/201666.1466.1465.0165.2957,958
10/5/201665.8366.3165.0166.0383,309
10/4/201666.1366.1965.0065.6258,627
10/3/201665.1566.3364.8966.1288,140
9/30/201666.2566.7765.0065.04103,532
9/29/201666.3766.8365.9166.1460,390
9/28/201667.0867.0866.1766.7860,074
9/27/201667.0967.6966.4167.1562,763
9/26/201667.4567.7266.8666.9247,355
9/23/201667.4869.3266.7867.8547,903
9/22/201667.1367.5166.3367.4572,066
9/21/201667.2868.2065.5966.8794,901
9/20/201667.9168.1367.0367.04118,078
9/19/201665.9967.7965.2867.5684,786
9/16/201665.6765.9665.0065.47316,953
9/15/201665.4366.1665.1865.5674,842
9/14/201665.3666.0265.0665.3962,726
9/13/201666.6066.8065.0065.5895,143
9/12/201664.7067.1964.4967.08121,575
9/9/201665.8666.1265.0065.0368,439
9/8/201666.1966.4565.5866.2449,264
9/7/201665.1566.2364.9666.1285,915
9/6/201665.5765.5764.7365.1755,056
9/2/201665.3665.7864.8265.3171,469
9/1/201665.3165.4464.8064.9897,147
8/31/201665.0066.2364.8165.34111,443
8/30/201665.5466.1565.0065.1751,185
8/29/201665.3065.7464.6265.6665,173
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center