$78.52 +1.32 (%) ATN International Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
3/5/201235.0235.8034.5735.6618,344
3/2/201237.4637.4634.5435.0241,601
3/1/201238.4738.8737.3437.6625,153
2/29/201239.7739.9938.3138.3229,032
2/28/201239.7340.2239.3039.6032,864
2/27/201239.6941.0539.2639.8621,129
2/24/201240.0140.4839.4740.1611,502
2/23/201239.3540.1839.2040.0814,731
2/22/201239.9740.1438.0439.1512,754
2/21/201240.2040.9039.9140.189,014
2/17/201239.8040.2739.6140.2723,311
2/16/201237.9039.6237.9039.5617,936
2/15/201238.1738.1737.7338.0317,492
2/14/201238.5738.5737.5937.9917,004
2/13/201238.8038.9938.3638.6515,259
2/10/201238.8539.3338.4438.4724,149
2/9/201240.0040.1439.2539.3510,499
2/8/201239.3940.0339.3040.0115,805
2/7/201239.7840.2037.1739.3146,629
2/6/201239.3640.2039.3639.7113,014
2/3/201239.5240.7639.4239.5356,061
2/2/201237.4038.8637.4038.6425,113
2/1/201236.4338.0336.4337.5136,010
1/31/201235.9436.6435.4236.0946,389
1/30/201235.1836.1435.1835.5816,628
1/27/201235.2036.4635.2035.9716,981
1/26/201235.3135.5035.1035.3127,800
1/25/201235.5435.5435.0335.2527,152
1/24/201235.5035.8535.2835.5433,778
1/23/201236.5836.7035.7535.8313,950
1/20/201236.5737.1036.2036.4920,306
1/19/201237.1237.1236.5236.5723,287
1/18/201236.4837.4136.4137.0527,499
1/17/201238.4138.4136.5236.7038,345
1/13/201237.8138.5537.7037.9018,483
1/12/201238.1938.8738.1038.4425,803
1/11/201238.0838.3937.7238.1716,432
1/10/201238.3338.5038.0338.4421,857
1/9/201238.5938.5937.4737.6525,609
1/6/201239.1639.1638.2638.3024,833
1/5/201239.7739.8039.0939.3416,760
1/4/201239.9440.6039.6340.2018,173
1/3/201239.6540.5239.4940.3333,935
12/30/201138.6939.1438.6939.0530,217
12/29/201137.9938.9837.8138.8714,134
12/28/201138.9439.0437.8137.8818,946
12/27/201138.6039.4738.6039.3514,769
12/23/201138.8839.7238.1538.7322,600
12/22/201139.4839.9838.5938.8323,068
12/21/201138.5739.2838.0139.2736,566
12/20/201139.0939.2838.4738.6052,695
12/19/201139.2939.5838.0038.0720,689
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center