$80.05 +0.95 (%) ATN International Inc - NASDAQ

Jan. 20, 2017 | 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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center