$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
12/16/201138.8739.4837.3338.94130,093
12/15/201138.9938.9938.0038.5734,377
12/14/201139.6839.6838.2938.3045,311
12/13/201141.0241.3139.7839.9475,111
12/12/201140.4141.3340.1140.7522,740
12/9/201139.8441.5339.8441.1942,668
12/8/201141.4941.4939.2939.4945,205
12/7/201141.7042.2441.1942.0227,936
12/6/201141.5742.5041.3441.8815,899
12/5/201141.4142.0840.9541.7925,269
12/2/201141.6642.1340.5940.6723,066
12/1/201141.1241.9540.8040.9428,330
11/30/201141.2041.4640.4641.4065,118
11/29/201138.8839.5038.8239.5072,171
11/28/201137.2439.0237.2438.9956,384
11/25/201136.9537.4035.9235.9212,847
11/23/201138.3638.4837.0037.1122,878
11/22/201139.0339.8838.7938.7918,301
11/21/201139.2639.8439.0239.0424,845
11/18/201139.5540.9639.5340.1359,438
11/17/201139.6940.2639.0039.5123,415
11/16/201141.2442.5839.6939.9373,790
11/15/201140.3442.3740.1641.5654,833
11/14/201141.3341.4040.4040.6026,523
11/11/201141.0741.4740.5641.3324,123
11/10/201140.6141.2940.1640.4623,503
11/9/201140.9841.6239.8440.1944,274
11/8/201141.7442.6241.4342.3924,027
11/7/201142.0242.0840.3241.9926,944
11/4/201141.7342.3041.3641.9736,635
11/3/201137.3842.7737.3842.4955,885
11/2/201135.8636.7535.1636.6232,490
11/1/201136.3137.6435.0735.1942,070
10/31/201139.0239.0232.2637.9532,701
10/28/201139.6940.1139.3139.8528,176
10/27/201136.6739.9935.5339.8668,412
10/26/201134.8036.2134.3835.9320,959
10/25/201134.2534.3434.0634.1236,731
10/24/201133.7434.9633.2734.5026,333
10/21/201133.1933.8832.7833.7420,686
10/20/201132.6932.9031.9132.8211,430
10/19/201133.4134.1232.9833.0815,251
10/18/201132.4133.8332.0333.4034,928
10/17/201133.9133.9132.2732.4130,787
10/14/201133.6234.5333.1834.2533,088
10/13/201133.4133.4132.5133.2313,904
10/12/201132.5334.0332.3933.6533,960
10/11/201132.2532.5031.6732.2833,557
10/10/201131.6732.5131.1932.4727,939
10/7/201131.9131.9130.4530.9930,387
10/6/201132.6133.6031.4432.0138,011
10/5/201132.6933.3432.0833.0424,264
10/4/201129.8233.1629.8232.8067,817
10/3/201132.5233.1429.9329.9747,310
9/30/201132.5933.9132.5932.8868,357
9/29/201132.4433.8632.2033.6943,074
9/28/201131.9632.8131.5331.6947,228
9/27/201132.1832.8931.5432.1346,326
9/26/201131.3731.8530.7131.5639,038
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center