$73.68 +0.52 (%) Atlantic Tele-Network Inc - NASDAQ

Sep. 3, 2015 | 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
6/26/201455.6555.9255.4555.7032,883
6/25/201455.5656.0355.4155.8437,282
6/24/201455.8056.6955.6255.7528,979
6/23/201455.6655.8855.4155.6746,944
6/20/201455.6855.6854.4755.52185,348
6/19/201455.7155.7154.9255.2645,752
6/18/201455.1255.7654.6755.4143,967
6/17/201454.8255.2454.3355.1242,948
6/16/201455.0455.2054.5154.9859,320
6/13/201455.4355.4754.9155.2125,930
6/12/201455.2855.4754.7655.2135,813
6/11/201455.3055.5454.5655.4435,941
6/10/201455.7355.7955.1655.7429,938
6/9/201455.9556.2255.3455.7155,375
6/6/201455.9456.6055.2955.8338,950
6/5/201454.9955.9954.2355.9947,024
6/4/201454.0255.3653.7654.6745,839
6/3/201454.4954.6353.7654.4349,576
6/2/201455.9356.8354.2854.5153,152
5/30/201455.7156.1855.0455.8253,835
5/29/201455.7156.0655.3355.5634,525
5/28/201455.9656.3954.7355.3538,855
5/27/201455.8156.2755.6455.8735,390
5/23/201454.6155.3954.6155.2536,399
5/22/201455.0155.0754.2854.4731,779
5/21/201455.8155.9054.2654.7041,081
5/20/201456.2657.0154.8855.3947,885
5/19/201455.7956.7755.7956.6026,753
5/16/201455.8956.5254.9655.8839,896
5/15/201456.1256.7755.2756.0641,792
5/14/201457.3557.4156.1456.3768,118
5/13/201458.5959.2657.1457.3080,131
5/12/201457.7559.2157.7558.8060,359
5/9/201455.8857.5555.8857.3953,481
5/8/201457.0758.6755.9556.1382,250
5/7/201457.1057.4056.5857.2064,419
5/6/201457.3657.4857.0157.1081,340
5/5/201456.8557.8056.7957.6465,028
5/2/201457.0758.2056.7557.2980,353
5/1/201459.1760.8656.0057.15179,558
4/30/201461.2462.1158.5159.17106,838
4/29/201461.6762.5060.9461.2445,924
4/28/201461.8862.7160.8861.6778,169
4/25/201461.0662.1160.5061.5297,459
4/24/201462.7762.7761.0961.4590,187
4/23/201463.6263.6262.1362.2662,699
4/22/201461.9463.4661.5563.2253,682
4/21/201462.2562.2561.3862.0065,832
4/17/201461.8562.5361.6562.0039,999
4/16/201462.0062.1261.3461.8549,739
4/15/201462.1562.1760.3461.7668,012
4/14/201461.9963.3761.0461.8568,775
4/11/201462.3662.5361.5361.6567,663
4/10/201464.0464.0462.4062.8171,882
4/9/201463.9864.3963.2564.2137,400
4/8/201462.8964.1862.8963.8567,211
4/7/201463.7663.7662.3562.65128,260
4/4/201465.1365.1363.0063.8392,498
4/3/201467.0467.0464.5064.9398,093
4/2/201466.6167.0966.2566.9077,325
4/1/201466.1766.9865.4866.60135,263
3/31/201465.8867.0065.5865.92161,490
3/28/201465.1465.8164.9765.4543,523
3/27/201465.6665.9864.8765.1367,166
3/26/201466.5966.5965.5365.7072,243
3/25/201466.5566.8165.7866.3079,838
3/24/201466.7567.1665.6766.21152,411
3/21/201466.4066.8166.1566.78254,508
3/20/201466.1566.8366.1566.4461,786
3/19/201466.7066.7265.9266.4384,638
3/18/201465.9466.8965.9166.69176,487
3/17/201465.2166.1264.6965.80129,777
3/14/201464.0465.5963.9864.84130,506
3/13/201465.1466.3464.3564.79199,799
3/12/201465.6666.2065.1465.5788,627
3/11/201466.2366.6465.0965.94107,550
3/10/201466.0466.2265.4265.8866,217
3/7/201466.5966.5965.4765.9746,234
3/6/201465.9366.2065.3866.0839,620
3/5/201466.5267.1661.8665.7984,057
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!