$67.08 0.00 (%) Atlantic Tele-Network Inc - NASDAQ

Dec. 17, 2014 | 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
3/4/201465.9467.0565.8866.48103,717
3/3/201465.5265.5264.3565.1490,705
2/28/201464.6065.7463.8165.54111,681
2/27/201464.9466.1663.6064.40179,234
2/26/201464.8566.2563.1064.9988,549
2/25/201462.0762.0861.2161.9228,148
2/24/201461.8462.6161.2661.8151,678
2/21/201460.8862.0260.8161.4933,612
2/20/201459.9960.9959.7760.4732,048
2/19/201460.0660.9659.4160.1152,238
2/18/201460.6660.6659.4160.1068,317
2/14/201460.9160.9159.6160.4437,431
2/13/201458.6761.3358.6760.8970,027
2/12/201458.3459.2758.2258.9750,590
2/11/201458.2358.6657.8058.4544,500
2/10/201458.9159.4057.7958.0555,976
2/7/201458.3559.9757.9658.7250,550
2/6/201457.9258.4657.5058.2943,447
2/5/201458.2258.2257.4757.8248,655
2/4/201458.1258.8157.3858.4551,897
2/3/201458.2558.3057.4557.5991,014
1/31/201458.3859.4456.1958.2574,564
1/30/201459.5359.5358.5659.1835,157
1/29/201459.4759.4758.2458.9346,405
1/28/201460.2761.2159.5859.8085,606
1/27/201460.4461.7560.1660.4549,318
1/24/201460.9961.0060.0160.5885,908
1/23/201460.5061.5359.8261.0746,636
1/22/201460.3761.9960.0160.5233,425
1/21/201459.8660.4959.7360.1020,870
1/17/201458.9159.6858.6859.2338,524
1/16/201458.7259.0857.9058.8247,837
1/15/201458.5059.1857.5358.6730,013
1/14/201458.2858.8357.7458.1035,995
1/13/201458.0559.0057.1657.8667,207
1/10/201458.2458.6957.9058.1032,136
1/9/201457.3858.3457.0358.22110,298
1/8/201456.5157.2856.3957.2189,386
1/7/201456.5857.7156.1656.4457,318
1/6/201456.9757.2155.8556.2338,989
1/3/201455.5857.6355.3556.7145,639
1/2/201456.4456.4455.0655.5747,002
12/31/201355.9757.2755.7356.5727,708
12/30/201356.8457.1155.8255.8313,270
12/27/201356.8457.0056.5856.7522,701
12/26/201357.2957.3056.6856.9030,193
12/24/201356.0757.5856.0757.2923,480
12/23/201355.5356.3455.5156.1871,078
12/20/201354.6555.7454.6555.30187,596
12/19/201355.1055.2854.2454.4028,803
12/18/201354.9655.3254.7354.9971,499
12/17/201355.1655.3854.3255.0432,256
12/16/201354.1055.5453.9755.3476,999
12/13/201354.0554.6153.1654.0338,651
12/12/201353.1754.1553.0153.8224,024
12/11/201353.4153.5953.0153.1432,854
12/10/201353.8953.8953.0253.5828,946
12/9/201354.5254.7453.6253.8523,015
12/6/201355.2455.2654.7354.7915,147
12/5/201354.5555.0154.4454.6720,007
12/4/201355.4455.4454.5454.7222,338
12/3/201355.5356.0654.9055.8567,240
12/2/201356.0756.4855.2455.5034,529
11/29/201356.5557.0055.8656.0711,985
11/27/201355.7156.2455.2156.1532,049
11/26/201355.1355.6654.6355.4838,924
11/25/201354.5655.7154.5654.9223,484
11/22/201355.1755.7754.2555.1334,847
11/21/201355.1955.5953.1455.0027,959
11/20/201355.7055.7054.3154.7917,419
11/19/201357.1157.1155.4455.6027,745
11/18/201356.8558.1056.5956.9135,901
11/15/201356.0556.6855.5956.4123,095
11/14/201357.4657.9956.1256.2411,161
11/13/201356.0057.6256.0057.6216,108
11/12/201356.0457.1155.8956.5137,004
11/11/201355.9256.7055.7356.0645,075
11/8/201353.7057.4553.2556.2065,258
11/7/201354.8754.9953.4753.6930,288
11/6/201353.0555.2452.6954.7523,316
11/5/201354.6854.6852.0452.7558,491
11/4/201354.1655.8053.9855.3353,468
11/1/201355.2155.6553.8454.1235,488
10/31/201354.6555.9653.8855.4242,362
10/30/201355.0055.8654.5354.5919,394
10/29/201355.9755.9755.0055.8015,252
10/28/201355.5756.0054.6955.9620,069
10/25/201355.7255.7654.6455.7113,941
10/24/201355.1355.5054.9055.4414,631
10/23/201355.0855.4954.7055.1218,971
10/22/201355.4055.7554.8855.2412,101
10/21/201354.8155.6754.6555.1029,870
10/18/201354.4654.8854.3154.7430,609
10/17/201353.8854.4953.8854.2234,845
10/16/201353.4354.0053.3253.9921,464
10/15/201353.4253.8953.0653.2015,983
10/14/201352.9253.7552.9253.7418,710
10/11/201352.3953.8252.3953.6622,346
10/10/201352.4752.8051.7752.6910,034
10/9/201352.2652.6551.7351.9119,336
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center