$73.95 +0.05 (%) Atlantic Tele-Network Inc - NASDAQ

May. 5, 2016 | 11:44 AM

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
12/9/201579.3479.3577.3677.4084,427
12/8/201578.3380.7177.9079.28104,445
12/7/201579.6479.6477.8278.5752,469
12/4/201578.0080.4378.0079.6762,154
12/3/201578.4579.1277.2577.6259,474
12/2/201578.3979.2677.7777.9557,402
12/1/201579.2380.0077.3978.1897,832
11/30/201580.1180.9378.6378.67227,315
11/27/201579.6980.0579.0279.7024,323
11/25/201579.5379.5578.5279.2756,148
11/24/201579.9480.1678.5479.5941,420
11/23/201579.9780.4579.0079.6660,128
11/20/201578.9880.9077.9179.9146,357
11/19/201579.9480.0278.2078.51104,305
11/18/201577.7479.9977.6579.5751,843
11/17/201578.0078.8277.3977.8952,549
11/16/201577.1378.3376.9577.7444,851
11/13/201576.7277.1076.3176.9656,396
11/12/201577.3478.2176.8077.0138,472
11/11/201577.6678.4377.1577.6253,521
11/10/201576.7978.1576.7077.5031,756
11/9/201578.0978.8576.5076.7093,414
11/6/201577.4278.1776.5078.1074,258
11/5/201576.8177.9276.5277.3574,110
11/4/201577.9678.6076.3876.4863,582
11/3/201578.1078.7576.3477.87172,940
11/2/201577.0178.3376.1478.1082,230
10/30/201576.6577.9876.0276.42130,175
10/29/201580.8580.9775.1576.32123,143
10/28/201583.0783.3981.3981.7480,263
10/27/201582.5783.2781.6782.5667,341
10/26/201583.7883.8082.1882.6249,157
10/23/201582.3083.6282.3083.4839,273
10/22/201579.9881.8579.7081.40102,258
10/21/201580.8081.0079.0079.4578,806
10/20/201580.0080.8879.8780.6565,473
10/19/201579.0779.9878.8779.8559,025
10/16/201579.0079.1378.5079.0738,896
10/15/201578.5579.3178.2479.0376,326
10/14/201578.6179.4677.8778.1943,877
10/13/201579.5580.2876.9978.5729,147
10/12/201578.4380.1878.3079.6556,584
10/9/201578.1578.4177.4578.0534,806
10/8/201577.6578.2076.3477.8053,352
10/7/201575.9377.1775.5077.0976,366
10/6/201575.4176.7275.1775.5958,685
10/5/201573.6575.5273.6575.5160,440
10/2/201572.8773.2571.4073.0672,953
10/1/201573.5375.2573.3373.5658,470
9/30/201573.1974.7472.3373.93116,979
9/29/201572.3672.9071.6272.4887,798
9/28/201573.3673.8672.0472.4979,836
9/25/201573.8474.9573.3573.9279,040
9/24/201572.9573.7672.5973.5461,209
9/23/201572.9573.4472.3373.2326,009
9/22/201573.2873.2872.2972.6064,553
9/21/201573.8674.0072.6773.6239,859
9/18/201573.4174.4472.9773.32115,065
9/17/201573.9974.7073.2074.1985,090
9/16/201574.0575.4173.8373.9168,665
9/15/201573.6774.2473.3874.1675,565
9/14/201573.9474.0573.3173.7929,055
9/11/201573.2574.0073.1173.7947,245
9/10/201573.3974.0072.5673.5748,084
9/9/201574.3774.4973.2073.7978,943
9/8/201574.0174.3073.1873.6967,257
9/4/201572.8074.1472.6873.4458,954
9/3/201573.0174.1473.0173.6851,651
9/2/201571.8673.3471.4873.16103,791
9/1/201570.4771.7970.1871.2879,051
8/31/201571.9072.9170.9971.4598,588
8/28/201570.7072.0070.0971.8944,524
8/27/201571.5172.2170.4670.91101,941
8/26/201571.1871.7369.3270.76102,583
8/25/201573.4173.4169.1269.66116,653
8/24/201570.9373.9070.3871.43109,490
8/21/201572.0974.8472.0973.68108,906
8/20/201573.8074.1072.7472.9079,508
8/19/201574.2975.0873.5074.3449,237
8/18/201575.2076.0074.3274.5270,098
8/17/201573.6376.0073.0075.1885,318
8/14/201573.1874.4972.4874.1371,520
8/13/201572.1174.3071.8073.5481,220
8/12/201574.1075.1371.1972.2681,833
8/11/201572.2575.8672.2574.8465,357
8/10/201571.5973.0571.5972.5859,016
8/7/201571.1471.5770.1871.2358,936
8/6/201572.4272.8570.7571.5462,248
8/5/201571.6473.0271.6472.3144,839
8/4/201572.0672.8770.2971.3659,674
8/3/201571.0372.5170.3372.2557,945
7/31/201570.2973.4169.3870.7458,617
7/30/201570.4074.0067.0369.60123,765
7/29/201569.7372.0469.7370.8839,576
7/28/201571.1371.7770.0570.0591,604
7/27/201570.1570.9570.0670.6850,617
7/24/201570.1570.9470.1570.5668,465
7/23/201570.7371.2869.9670.3370,988
7/22/201570.3171.1769.9370.6543,197
7/21/201570.8471.3570.2370.6953,527
Trading Center