$70.03 +1.48 (%) Atlantic Tele-Network Inc - NASDAQ

Apr. 24, 2015 | 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
7/19/201040.4941.1040.3041.0134,900
7/16/201040.9141.4340.1140.24132,400
7/15/201043.4543.4541.0741.3141,100
7/14/201042.7143.4742.3342.6745,000
7/13/201041.6043.0141.0242.8731,200
7/12/201041.6041.9540.9340.9439,900
7/9/201041.1242.0141.0541.9410,900
7/8/201041.8841.8840.7641.3033,600
7/7/201039.6941.4539.4041.4131,000
7/6/201040.6640.8439.4739.6728,800
7/2/201040.5640.6339.1040.0022,600
7/1/201041.4141.4139.7040.1639,400
6/30/201042.0142.0140.7341.3028,400
6/29/201041.7042.2741.3541.8853,900
6/28/201041.0342.7240.7842.5928,400
6/25/201041.9641.9640.6641.25450,700
6/24/201041.6443.1541.5541.8821,200
6/23/201042.2142.6941.9242.0221,100
6/22/201042.7543.5942.1242.4639,400
6/21/201043.7343.7341.9742.3537,400
6/18/201043.6943.6942.6443.0841,800
6/17/201043.4043.6242.8943.3757,200
6/16/201043.7744.1243.2243.3715,700
6/15/201043.7144.3843.3444.1227,300
6/14/201043.1744.1142.2842.9924,400
6/11/201041.2243.3041.1142.6128,000
6/10/201040.6942.0940.6941.9723,000
6/9/201041.1141.2140.0840.5014,900
6/8/201041.0641.1339.6640.6436,800
6/7/201041.6741.8140.5140.7741,400
6/4/201043.4343.8641.0741.6139,300
6/3/201044.2345.3044.1244.5925,100
6/2/201041.4144.0041.3243.90117,600
6/1/201041.1642.0040.9341.3176,600
5/28/201043.2443.9041.6141.8159,000
5/27/201042.9046.2042.3943.5855,200
5/26/201041.8543.4641.6941.9554,200
5/25/201041.7042.0340.1541.7058,000
5/24/201043.1544.0241.7642.0959,200
5/21/201043.2043.6742.0343.3162,200
5/20/201043.8844.8943.7143.8752,000
5/19/201046.1046.1044.1344.7576,000
5/18/201048.4548.4545.7246.0928,200
5/17/201048.1548.4847.0347.7634,500
5/14/201049.2949.2947.0448.0145,500
5/13/201049.2050.0748.9149.4721,700
5/12/201047.4549.4547.4549.1763,400
5/11/201045.5047.8245.5047.4251,800
5/10/201047.9948.6345.2846.12115,800
5/7/201051.0751.0744.0046.16155,000
5/6/201053.9454.1948.0652.7248,200
5/5/201054.5654.5652.9054.1560,100
5/4/201055.5555.5553.0154.2697,200
5/3/201055.6156.4054.9456.35104,400
4/30/201057.0557.0855.0655.1873,900
4/29/201058.9859.0157.0657.2968,800
4/28/201058.3458.4457.1058.22132,500
4/27/201055.9958.6855.9258.18238,400
4/26/201054.6955.9054.0955.64108,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center