$72.06 0.00 (%) Atlantic Tele-Network Inc - NASDAQ

Apr. 1, 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
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
4/23/201052.0056.2551.7954.90128,700
4/22/201050.7551.4450.6451.3360,000
4/21/201051.2451.2450.6551.1260,900
4/20/201051.0751.4950.5851.0340,400
4/19/201050.2151.3749.5350.91105,100
4/16/201049.3850.4449.3650.2697,100
4/15/201048.5049.6648.4449.6690,600
4/14/201048.1548.7547.7348.69102,600
4/13/201046.1847.9646.1847.9569,300
4/12/201045.5046.3445.5046.1641,100
4/9/201044.5545.5844.5545.5238,700
4/8/201045.4845.6444.4044.5064,200
4/7/201045.1045.8545.1045.4938,000
4/6/201044.7645.5044.7645.0546,000
4/5/201045.2845.4044.8145.1231,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center