$67.08 0.00 (%) Atlantic Tele-Network Inc - NASDAQ

Dec. 17, 2014 | 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
3/15/201041.0841.4440.1940.3552,500
3/12/201042.4242.5441.2041.6638,800
3/11/201042.0142.6941.8342.1841,000
3/10/201043.1343.3041.6542.4165,300
3/9/201043.0643.7042.6543.0047,100
3/8/201043.9744.3943.1843.3597,800
3/5/201043.4444.2041.5544.20130,800
3/4/201046.4146.7245.4245.9929,300
3/3/201046.4047.1445.7146.4774,900
3/2/201045.5946.7345.3046.4467,000
3/1/201044.0045.5844.0045.3735,300
2/26/201043.0944.4942.5443.8884,200
2/25/201041.4442.9841.3542.8345,800
2/24/201041.9242.8041.6742.1360,000
2/23/201043.1543.8341.1141.9699,800
2/22/201044.1644.7843.2243.44117,700
2/19/201045.7745.7743.7344.1561,000
2/18/201045.8545.8545.0845.7621,800
2/17/201046.4746.4745.6246.0329,500
2/16/201047.3947.8545.9146.1894,500
2/12/201046.4246.8846.3046.7418,500
2/11/201046.3146.9245.3746.8526,800
2/10/201045.8646.2945.1746.2421,100
2/9/201045.4245.9845.0945.9334,700
2/8/201045.3545.8344.7944.7927,400
2/5/201044.2945.2543.4045.2567,500
2/4/201046.4246.5044.2244.2258,600
2/3/201047.2147.9146.5146.8641,800
2/2/201047.4548.2347.3547.4665,000
2/1/201048.5848.9447.2947.5566,100
1/29/201049.3349.7948.1248.4384,100
1/28/201049.0949.5148.8449.0144,700
1/27/201048.3949.3148.2848.8532,900
1/26/201051.3951.3948.8048.8996,900
1/25/201050.1051.8549.8451.7365,500
1/22/201050.9652.2250.6050.8052,300
1/21/201053.2453.6151.0051.1671,500
1/20/201054.2754.2753.0053.0050,900
1/19/201052.7954.5252.2954.5060,700
1/15/201055.2055.4152.1552.5272,458
1/14/201054.3655.8654.0354.9336,300
1/13/201054.8355.4654.4654.6525,900
1/12/201055.3155.9754.2454.4544,800
1/11/201056.1356.1355.4956.0119,900
1/8/201056.1656.9755.4755.9838,900
1/7/201055.6256.8154.7856.5335,800
1/6/201055.8258.4155.4655.6926,300
1/5/201056.4156.5155.7356.0637,000
1/4/201055.4356.5255.2256.4036,900
12/31/200956.0056.5954.7854.9528,200
12/30/200957.0257.2355.6056.0739,500
12/29/200957.5857.5856.7957.0036,000
12/28/200956.7958.5156.2857.2843,400
12/24/200955.9956.4355.5256.4122,800
12/23/200954.9156.0054.9155.71107,100
12/22/200954.0555.1653.4454.3752,100
12/21/200952.7254.2552.4454.0480,000
12/18/200951.3051.9551.0151.9587,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center