$65.00 -0.49 (%) ATN International Inc - NASDAQ

Aug. 26, 2016 | 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
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
2/24/201677.6678.7875.8078.6872,593
2/23/201677.7479.1077.6378.0669,892
2/22/201677.9078.1677.0477.9858,666
2/19/201677.6378.0975.8877.12157,384
2/18/201677.0678.3476.6677.6149,230
2/17/201676.4178.0776.3777.0633,815
2/16/201676.6476.6474.0676.1036,771
2/12/201677.0377.4375.6175.8875,117
2/11/201674.1677.3373.5777.0663,332
2/10/201674.4875.4673.8075.0665,523
2/9/201674.0175.5172.6574.2756,750
2/8/201673.9775.2571.5174.9196,868
2/5/201675.7977.0773.8974.6275,776
2/4/201675.9277.0575.5276.1043,561
2/3/201676.5877.4374.7775.8390,282
2/2/201675.6476.6674.6676.2762,128
2/1/201676.4176.9875.8676.2877,274
1/29/201676.1077.9575.8976.99140,677
1/28/201676.5077.1275.9175.9751,919
1/27/201676.2977.0274.9575.9954,118
1/26/201676.3777.6775.9276.5972,403
1/25/201675.5677.2373.8176.0161,490
1/22/201675.0376.7874.1676.0473,776
1/21/201675.4475.7574.2274.3355,618
1/20/201675.6776.5073.1075.3785,628
1/19/201676.6077.4475.8076.5672,156
1/15/201675.0276.4174.3175.8174,277
1/14/201676.4778.1676.4476.7073,864
1/13/201678.7979.2875.8775.9862,505
1/12/201681.4481.8778.4278.6958,976
1/11/201680.1381.2779.7180.6284,891
1/8/201679.3582.5979.0280.08161,977
1/7/201677.1180.1175.7178.94146,708
1/6/201675.5178.0774.8578.0265,742
1/5/201674.7276.5973.8775.9665,531
1/4/201677.1577.6774.1974.2891,979
12/31/201579.2879.5378.1378.2338,149
12/30/201579.9179.9878.8279.3647,437
12/29/201579.4180.4579.1380.0832,458
12/28/201578.3279.3678.0079.3421,137
12/24/201578.7279.4078.2878.3418,966
12/23/201577.0078.8576.7878.8535,249
12/22/201576.9977.1076.1176.8656,039
12/21/201576.1177.5276.1177.0089,144
12/18/201576.3577.3974.8276.27257,309
12/17/201577.1877.8676.2976.6141,749
12/16/201575.8477.3775.3977.1559,865
12/15/201577.4177.4175.5375.7996,087
12/14/201576.3676.9875.9376.8375,505
12/11/201577.0077.9875.8376.5285,815
12/10/201577.7878.2877.2677.7263,575
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
Trading Center