$71.45 0.00 (%) Atlantic Tele-Network Inc - NASDAQ

Aug. 31, 2015 | 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
8/31/201571.9072.9170.9971.4598,588
8/28/201570.7072.0070.0971.8944,524
8/27/201571.5172.2170.4670.91101,941
8/26/201571.1871.7369.3270.76102,583
8/25/201573.4173.4169.1269.66116,653
8/24/201570.9373.9070.3871.43109,490
8/21/201572.0974.8472.0973.68108,906
8/20/201573.8074.1072.7472.9079,508
8/19/201574.2975.0873.5074.3449,237
8/18/201575.2076.0074.3274.5270,098
8/17/201573.6376.0073.0075.1885,318
8/14/201573.1874.4972.4874.1371,520
8/13/201572.1174.3071.8073.5481,220
8/12/201574.1075.1371.1972.2681,833
8/11/201572.2575.8672.2574.8465,357
8/10/201571.5973.0571.5972.5859,016
8/7/201571.1471.5770.1871.2358,936
8/6/201572.4272.8570.7571.5462,248
8/5/201571.6473.0271.6472.3144,839
8/4/201572.0672.8770.2971.3659,674
8/3/201571.0372.5170.3372.2557,945
7/31/201570.2973.4169.3870.7458,617
7/30/201570.4074.0067.0369.60123,765
7/29/201569.7372.0469.7370.8839,576
7/28/201571.1371.7770.0570.0591,604
7/27/201570.1570.9570.0670.6850,617
7/24/201570.1570.9470.1570.5668,465
7/23/201570.7371.2869.9670.3370,988
7/22/201570.3171.1769.9370.6543,197
7/21/201570.8471.3570.2370.6953,527
7/20/201570.9171.5370.0171.0285,805
7/17/201569.9671.5769.7971.0159,144
7/16/201569.2370.6969.0670.2540,090
7/15/201568.4769.0667.6068.7029,354
7/14/201567.4968.7367.0568.5857,305
7/13/201568.0668.0666.5567.5536,965
7/10/201567.1068.3167.1067.9127,986
7/9/201567.7567.9766.2766.5434,131
7/8/201566.8567.7166.0567.0792,042
7/7/201567.5368.1466.2067.5243,964
7/6/201567.7568.2966.8967.7150,791
7/2/201569.1069.3267.7368.1025,764
7/1/201569.1869.5767.9569.1838,740
6/30/201568.7569.6668.2269.0850,755
6/29/201568.9569.6067.9068.1952,434
6/26/201570.6670.6668.4269.0587,408
6/25/201570.1170.7569.8470.5959,458
6/24/201571.0671.6969.7770.0042,155
6/23/201570.1871.6170.0271.0833,266
6/22/201568.7870.1268.6470.0531,412
6/19/201568.3969.4568.3568.89149,075
6/18/201567.5069.0567.4968.5743,711
6/17/201567.1568.1166.3867.2952,507
6/16/201566.2867.2465.7167.2062,097
6/15/201567.1367.1365.1766.3084,835
6/12/201568.5469.4167.8667.8752,211
6/11/201568.7169.1368.0468.6239,448
6/10/201567.7869.1167.7868.7160,133
6/9/201567.5767.9466.9367.3630,913
6/8/201566.8067.9966.3667.6138,494
6/5/201566.3067.1965.2667.1632,542
6/4/201566.6766.9665.8166.3322,962
6/3/201566.5567.6866.4767.1541,376
6/2/201565.3666.7165.2066.4563,436
6/1/201567.6167.6164.1565.3869,911
5/29/201566.7667.7165.9067.0592,711
5/28/201568.0968.0966.7067.0239,667
5/27/201568.2269.0667.3768.4232,255
5/26/201567.2668.1366.6667.8936,044
5/22/201567.4767.9766.5567.3829,924
5/21/201566.9468.6766.9467.7830,310
5/20/201567.8367.9266.9167.1348,177
5/19/201568.1068.2967.1167.7330,373
5/18/201567.8568.5967.3168.0035,269
5/15/201566.7767.9366.4067.7435,486
5/14/201566.4767.8765.8967.1036,086
5/13/201566.1066.6165.6666.4737,359
5/12/201565.1366.3064.8966.0146,654
5/11/201564.9565.8264.9565.6033,469
5/8/201566.3166.3165.0365.0451,524
5/7/201566.9866.9865.4466.0087,708
5/6/201567.0367.0866.0467.0364,524
5/5/201566.5167.2964.9366.6969,488
5/4/201567.0967.9866.4966.9061,554
5/1/201566.0267.5965.5766.8548,781
4/30/201567.8668.3465.5566.0265,723
4/29/201570.1970.1964.9268.0694,131
4/28/201571.2972.0070.2271.1663,098
4/27/201570.6270.6669.0670.4063,959
4/24/201568.3770.0368.3770.0328,007
4/23/201568.8169.0768.3268.5531,012
4/22/201569.4969.4968.1868.6513,312
4/21/201569.2069.9068.8969.2137,753
4/20/201568.7369.8068.7369.0529,061
4/17/201569.6170.1368.1768.5240,264
4/16/201569.9970.6069.6570.3021,571
4/15/201569.4270.6969.1970.1028,109
4/14/201569.4969.5568.4868.9744,576
4/13/201568.1470.1168.1469.2960,894
4/10/201571.3471.3467.9868.3088,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!