$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
7/18/201681.4781.4780.5681.0691,601
7/15/201682.2382.2381.1481.4346,269
7/14/201682.1683.0281.6981.7749,269
7/13/201682.2683.2781.5881.8745,483
7/12/201681.7582.6080.7881.7945,783
7/11/201680.4681.6780.2681.4796,045
7/8/201679.9981.2779.7280.4380,203
7/7/201679.7380.9179.5579.9750,786
7/6/201680.4881.0679.3880.0276,250
7/5/201677.8882.0677.8881.10134,379
7/1/201677.6978.5076.5478.4889,334
6/30/201676.6877.8576.5677.81227,062
6/29/201676.5776.9676.3076.72101,087
6/28/201676.6276.6875.4175.9875,787
6/27/201677.5578.3176.0076.25132,244
6/24/201677.3078.7876.9978.14136,540
6/23/201677.4379.6177.4379.0988,557
6/22/201677.6178.9275.7076.8690,393
6/21/201676.0077.0375.5076.8477,385
6/20/201674.3376.0674.0075.6673,234
6/17/201676.4176.4173.5074.14183,125
6/16/201674.2276.5173.7576.5185,303
6/15/201675.8076.4974.3574.4234,015
6/14/201674.2475.9774.2475.5559,530
6/13/201673.3174.9073.1374.3044,177
6/10/201673.8574.5373.0273.5858,651
6/9/201674.1074.5073.4774.1654,276
6/8/201674.1275.1473.4274.2481,496
6/7/201674.0275.0573.7973.9847,552
6/6/201673.8374.2772.7573.9224,698
6/3/201672.8874.0272.8873.5438,917
6/2/201672.0273.3771.9273.2045,167
6/1/201674.0774.1971.9472.5759,557
5/31/201673.8574.8573.3774.4973,155
5/27/201673.4474.2173.0073.8536,258
5/26/201672.6473.4371.8273.1821,101
5/25/201672.6872.8071.8872.3232,900
5/24/201671.0672.8871.0672.7847,852
5/23/201671.6772.8071.2071.3237,817
5/20/201671.1872.3971.1872.0850,739
5/19/201671.9172.7170.5670.9846,443
5/18/201672.1072.9971.5171.9949,961
5/17/201673.3274.2171.9472.3082,713
5/16/201673.9474.8473.3674.4749,602
5/13/201674.0074.5373.5373.7051,246
5/12/201673.8974.5873.3774.3040,894
5/11/201674.4275.1073.6674.0064,666
5/10/201673.9775.0172.8174.7050,145
5/9/201672.7174.2572.7173.8848,766
5/6/201673.0073.0572.3073.0457,773
5/5/201673.8874.1373.0973.2567,805
5/4/201672.7674.2570.2573.9074,863
5/3/201673.6074.0771.9973.0189,194
5/2/201671.8673.9370.1873.7788,358
4/29/201672.2573.0071.0071.9183,692
4/28/201672.5173.5871.5072.0079,087
4/27/201672.5673.0971.2172.5771,118
4/26/201671.8172.9571.4872.3679,306
4/25/201671.5672.2671.3671.6557,660
4/22/201670.8871.8370.8871.8076,006
4/21/201672.0072.2170.9470.9493,200
4/20/201672.4173.1271.6871.9463,595
4/19/201672.1172.8271.5972.7148,145
4/18/201672.0072.8171.8872.3270,060
4/15/201671.8972.7571.1872.5091,530
4/14/201671.8772.4871.1571.7955,993
4/13/201671.7673.1770.9871.7488,451
4/12/201671.9072.8169.7171.5965,507
4/11/201673.7274.9471.8172.08107,357
4/8/201673.8375.4273.1573.6058,261
4/7/201674.1574.2572.9973.40116,254
4/6/201674.2974.8073.2774.39124,665
4/5/201676.0876.4074.5074.79141,889
4/4/201677.7077.8076.2776.3183,897
4/1/201675.4777.8074.8077.80119,122
3/31/201675.8876.6875.0775.83104,324
3/30/201675.3177.0074.7276.13116,478
3/29/201673.2875.4973.2875.4364,931
3/28/201673.3774.4773.1373.6199,539
3/24/201672.0473.0471.5472.90127,127
3/23/201671.9573.0571.5272.3789,753
3/22/201672.1473.4971.6072.1866,399
3/21/201672.5273.4470.9572.52140,281
3/18/201674.1074.5871.8572.68225,724
3/17/201672.5073.8571.5373.6866,024
3/16/201672.5674.0272.3972.8156,865
3/15/201672.3273.4271.9272.8898,597
3/14/201673.3273.5872.2872.3861,295
3/11/201673.6074.1472.8573.6952,877
3/10/201673.2474.2271.7273.2177,056
3/9/201673.7974.4672.4573.1176,284
3/8/201672.3774.2072.3173.5871,808
3/7/201672.9073.9472.3772.9487,290
3/4/201671.9974.2871.9973.1153,789
3/3/201673.4474.6572.0272.14114,523
3/2/201674.1174.1171.7173.58101,475
3/1/201672.0974.2271.0174.04128,479
2/29/201670.4972.8370.2271.94137,179
2/26/201672.9772.9770.2870.94125,948
2/25/201676.6776.6772.6973.1393,938
Trading Center