$72.51 -0.28 (%) Atlantic Tele-Network Inc - NASDAQ

May. 25, 2016 | 01:19 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
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
4/6/201674.2974.8073.2774.39124,665
4/5/201676.0876.4074.5074.79141,889
4/4/201677.7077.8076.2776.3183,897
4/1/201675.4777.8074.8077.80119,122
3/31/201675.8876.6875.0775.83104,324
3/30/201675.3177.0074.7276.13116,478
3/29/201673.2875.4973.2875.4364,931
3/28/201673.3774.4773.1373.6199,539
3/24/201672.0473.0471.5472.90127,127
3/23/201671.9573.0571.5272.3789,753
3/22/201672.1473.4971.6072.1866,399
3/21/201672.5273.4470.9572.52140,281
3/18/201674.1074.5871.8572.68225,724
3/17/201672.5073.8571.5373.6866,024
3/16/201672.5674.0272.3972.8156,865
3/15/201672.3273.4271.9272.8898,597
3/14/201673.3273.5872.2872.3861,295
3/11/201673.6074.1472.8573.6952,877
3/10/201673.2474.2271.7273.2177,056
3/9/201673.7974.4672.4573.1176,284
3/8/201672.3774.2072.3173.5871,808
3/7/201672.9073.9472.3772.9487,290
3/4/201671.9974.2871.9973.1153,789
3/3/201673.4474.6572.0272.14114,523
3/2/201674.1174.1171.7173.58101,475
3/1/201672.0974.2271.0174.04128,479
2/29/201670.4972.8370.2271.94137,179
2/26/201672.9772.9770.2870.94125,948
2/25/201676.6776.6772.6973.1393,938
2/24/201677.6678.7875.8078.6872,593
2/23/201677.7479.1077.6378.0669,892
2/22/201677.9078.1677.0477.9858,666
2/19/201677.6378.0975.8877.12157,384
2/18/201677.0678.3476.6677.6149,230
2/17/201676.4178.0776.3777.0633,815
2/16/201676.6476.6474.0676.1036,771
2/12/201677.0377.4375.6175.8875,117
2/11/201674.1677.3373.5777.0663,332
2/10/201674.4875.4673.8075.0665,523
2/9/201674.0175.5172.6574.2756,750
2/8/201673.9775.2571.5174.9196,868
2/5/201675.7977.0773.8974.6275,776
2/4/201675.9277.0575.5276.1043,561
2/3/201676.5877.4374.7775.8390,282
2/2/201675.6476.6674.6676.2762,128
2/1/201676.4176.9875.8676.2877,274
1/29/201676.1077.9575.8976.99140,677
1/28/201676.5077.1275.9175.9751,919
1/27/201676.2977.0274.9575.9954,118
1/26/201676.3777.6775.9276.5972,403
1/25/201675.5677.2373.8176.0161,490
1/22/201675.0376.7874.1676.0473,776
1/21/201675.4475.7574.2274.3355,618
1/20/201675.6776.5073.1075.3785,628
1/19/201676.6077.4475.8076.5672,156
1/15/201675.0276.4174.3175.8174,277
1/14/201676.4778.1676.4476.7073,864
1/13/201678.7979.2875.8775.9862,505
1/12/201681.4481.8778.4278.6958,976
1/11/201680.1381.2779.7180.6284,891
1/8/201679.3582.5979.0280.08161,977
1/7/201677.1180.1175.7178.94146,708
1/6/201675.5178.0774.8578.0265,742
1/5/201674.7276.5973.8775.9665,531
1/4/201677.1577.6774.1974.2891,979
12/31/201579.2879.5378.1378.2338,149
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center