$74.62 -1.48 (%) Atlantic Tele-Network Inc - NASDAQ

Feb. 5, 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
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
12/30/201579.9179.9878.8279.3647,437
12/29/201579.4180.4579.1380.0832,458
12/28/201578.3279.3678.0079.3421,137
12/24/201578.7279.4078.2878.3418,966
12/23/201577.0078.8576.7878.8535,249
12/22/201576.9977.1076.1176.8656,039
12/21/201576.1177.5276.1177.0089,144
12/18/201576.3577.3974.8276.27257,309
12/17/201577.1877.8676.2976.6141,749
12/16/201575.8477.3775.3977.1559,865
12/15/201577.4177.4175.5375.7996,087
12/14/201576.3676.9875.9376.8375,505
12/11/201577.0077.9875.8376.5285,815
12/10/201577.7878.2877.2677.7263,575
12/9/201579.3479.3577.3677.4084,427
12/8/201578.3380.7177.9079.28104,445
12/7/201579.6479.6477.8278.5752,469
12/4/201578.0080.4378.0079.6762,154
12/3/201578.4579.1277.2577.6259,474
12/2/201578.3979.2677.7777.9557,402
12/1/201579.2380.0077.3978.1897,832
11/30/201580.1180.9378.6378.67227,315
11/27/201579.6980.0579.0279.7024,323
11/25/201579.5379.5578.5279.2756,148
11/24/201579.9480.1678.5479.5941,420
11/23/201579.9780.4579.0079.6660,128
11/20/201578.9880.9077.9179.9146,357
11/19/201579.9480.0278.2078.51104,305
11/18/201577.7479.9977.6579.5751,843
11/17/201578.0078.8277.3977.8952,549
11/16/201577.1378.3376.9577.7444,851
11/13/201576.7277.1076.3176.9656,396
11/12/201577.3478.2176.8077.0138,472
11/11/201577.6678.4377.1577.6253,521
11/10/201576.7978.1576.7077.5031,756
11/9/201578.0978.8576.5076.7093,414
11/6/201577.4278.1776.5078.1074,258
11/5/201576.8177.9276.5277.3574,110
11/4/201577.9678.6076.3876.4863,582
11/3/201578.1078.7576.3477.87172,940
11/2/201577.0178.3376.1478.1082,230
10/30/201576.6577.9876.0276.42130,175
10/29/201580.8580.9775.1576.32123,143
10/28/201583.0783.3981.3981.7480,263
10/27/201582.5783.2781.6782.5667,341
10/26/201583.7883.8082.1882.6249,157
10/23/201582.3083.6282.3083.4839,273
10/22/201579.9881.8579.7081.40102,258
10/21/201580.8081.0079.0079.4578,806
10/20/201580.0080.8879.8780.6565,473
10/19/201579.0779.9878.8779.8559,025
10/16/201579.0079.1378.5079.0738,896
10/15/201578.5579.3178.2479.0376,326
10/14/201578.6179.4677.8778.1943,877
10/13/201579.5580.2876.9978.5729,147
10/12/201578.4380.1878.3079.6556,584
10/9/201578.1578.4177.4578.0534,806
10/8/201577.6578.2076.3477.8053,352
10/7/201575.9377.1775.5077.0976,366
10/6/201575.4176.7275.1775.5958,685
10/5/201573.6575.5273.6575.5160,440
10/2/201572.8773.2571.4073.0672,953
10/1/201573.5375.2573.3373.5658,470
9/30/201573.1974.7472.3373.93116,979
9/29/201572.3672.9071.6272.4887,798
9/28/201573.3673.8672.0472.4979,836
9/25/201573.8474.9573.3573.9279,040
9/24/201572.9573.7672.5973.5461,209
9/23/201572.9573.4472.3373.2326,009
9/22/201573.2873.2872.2972.6064,553
9/21/201573.8674.0072.6773.6239,859
9/18/201573.4174.4472.9773.32115,065
9/17/201573.9974.7073.2074.1985,090
9/16/201574.0575.4173.8373.9168,665
9/15/201573.6774.2473.3874.1675,565
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center