$65.01 -0.07 (%) ATN International Inc - NASDAQ

Aug. 25, 2016 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATNI historical data

Date Open High Low Close Volume
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
7/20/201570.9171.5370.0171.0285,805
7/17/201569.9671.5769.7971.0159,144
7/16/201569.2370.6969.0670.2540,090
7/15/201568.4769.0667.6068.7029,354
7/14/201567.4968.7367.0568.5857,305
7/13/201568.0668.0666.5567.5536,965
7/10/201567.1068.3167.1067.9127,986
7/9/201567.7567.9766.2766.5434,131
7/8/201566.8567.7166.0567.0792,042
7/7/201567.5368.1466.2067.5243,964
7/6/201567.7568.2966.8967.7150,791
7/2/201569.1069.3267.7368.1025,764
7/1/201569.1869.5767.9569.1838,740
6/30/201568.7569.6668.2269.0850,755
6/29/201568.9569.6067.9068.1952,434
6/26/201570.6670.6668.4269.0587,408
6/25/201570.1170.7569.8470.5959,458
6/24/201571.0671.6969.7770.0042,155
6/23/201570.1871.6170.0271.0833,266
6/22/201568.7870.1268.6470.0531,412
6/19/201568.3969.4568.3568.89149,075
6/18/201567.5069.0567.4968.5743,711
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center