$66.92 -0.93 (%) ATN International Inc - NASDAQ

Sep. 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center