$71.91 -0.09 (%) Atlantic Tele-Network Inc - NASDAQ

Apr. 29, 2016 | 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
2/20/201565.7665.7664.5465.0030,202
2/19/201565.0066.1465.0065.6219,771
2/18/201564.9665.5364.2865.2950,045
2/17/201565.6565.9964.8164.8340,857
2/13/201565.4966.1164.9765.4035,544
2/12/201566.9967.4564.9065.2578,285
2/11/201566.6767.1765.6066.7933,053
2/10/201567.0067.4765.6066.5239,737
2/9/201566.2967.5565.6966.4457,431
2/6/201568.2168.2566.1666.6447,889
2/5/201567.7668.3567.5868.0338,754
2/4/201568.1669.0567.0967.3647,094
2/3/201567.8969.5567.3168.3448,064
2/2/201566.4368.1065.8567.4240,385
1/30/201566.9367.9765.9366.4369,010
1/29/201567.1967.4666.5567.2044,370
1/28/201567.6368.6166.9067.3349,716
1/27/201567.1268.2667.0667.2839,716
1/26/201567.8468.2666.3267.9855,027
1/23/201566.4168.1366.1667.7543,274
1/22/201565.5466.9864.7766.6449,179
1/21/201565.0666.2364.5965.0440,421
1/20/201565.8866.6364.4965.3445,805
1/16/201565.2866.0664.9165.9347,344
1/15/201565.7266.7165.0365.6054,144
1/14/201563.8865.9363.8865.8544,359
1/13/201565.0066.8063.9264.7491,814
1/12/201564.4165.1364.0064.7357,744
1/9/201564.3165.5063.6564.5652,467
1/8/201563.0065.0262.9964.4658,360
1/7/201562.6362.7960.6462.7956,086
1/6/201564.2364.2362.0862.0865,124
1/5/201567.3267.4263.9464.2685,881
1/2/201568.1068.1766.5967.7734,446
12/31/201469.1069.5867.5267.5961,883
12/30/201469.7270.1368.6568.8031,381
12/29/201468.5869.7968.5869.7131,017
12/26/201467.9068.9866.9768.6734,230
12/24/201467.5768.0466.8067.5027,332
12/23/201467.3568.3666.5467.7041,365
12/22/201467.0867.8366.7467.0133,737
12/19/201467.5567.7366.6167.19123,763
12/18/201467.6768.3566.8667.6553,994
12/17/201467.7468.0366.6067.0883,031
12/16/201467.0167.9866.8767.0875,534
12/15/201467.8168.0366.8167.5236,405
12/12/201467.1868.0967.0067.5242,455
12/11/201467.9668.8267.6567.9134,822
12/10/201468.2569.1767.3967.7362,372
12/9/201465.4069.2965.4068.5078,781
12/8/201466.2467.2065.7266.0355,897
12/5/201466.5467.6866.0966.5939,191
12/4/201467.9068.5066.1566.6041,576
12/3/201469.2969.6567.9168.0135,600
12/2/201468.3569.6467.6169.4769,735
12/1/201467.9868.8367.6968.0558,609
11/28/201468.8369.8767.8267.9816,983
11/26/201467.7169.2067.7168.8222,941
11/25/201468.2368.6267.2867.5534,143
11/24/201468.4468.7667.4968.2674,288
11/21/201470.0770.0768.3368.4838,328
11/20/201469.2069.6468.7769.1740,116
11/19/201470.5370.6569.2169.5051,736
11/18/201471.2571.7670.5170.7549,236
11/17/201471.5072.3770.8871.2774,969
11/14/201472.2072.6371.3171.7944,970
11/13/201472.9773.5571.9572.1355,554
11/12/201471.9973.4971.5173.1644,578
11/11/201472.2372.5071.2172.2566,467
11/10/201470.8172.2670.8172.1783,821
11/7/201469.4370.8968.8070.39128,311
11/6/201469.6969.9368.7569.2932,129
11/5/201469.9871.2369.3169.4749,663
11/4/201468.2770.2467.9769.8385,059
11/3/201468.0469.7667.1968.54104,766
10/31/201463.7467.4063.6967.19102,825
10/30/201463.5063.5062.0062.9098,721
10/29/201461.7561.7561.2861.6476,285
10/28/201461.5761.7361.0061.6565,923
10/27/201461.4861.5060.9261.1647,758
10/24/201461.3761.7061.1061.4933,602
10/23/201461.3661.7460.7061.5535,941
10/22/201461.3361.6660.6460.7041,441
10/21/201460.6761.4060.3361.4052,116
10/20/201459.3360.5559.3360.4147,856
10/17/201460.1660.1658.9859.4673,714
10/16/201457.7259.6457.7259.5047,519
10/15/201456.8558.7656.5858.5262,580
10/14/201456.2557.8056.2557.4343,794
10/13/201454.9356.4154.0155.8045,414
10/10/201454.9255.7554.9255.0245,116
10/9/201456.1556.1555.0455.1743,693
10/8/201455.0056.4654.6856.3941,640
10/7/201454.9755.4254.3954.9230,505
10/6/201455.1855.6654.6655.1335,512
10/3/201455.0055.4654.6955.1550,640
10/2/201453.7254.8953.6954.7040,280
10/1/201453.7254.2153.2753.5754,015
9/30/201454.8655.0753.7653.9060,527
9/29/201454.5355.0454.3754.7753,590
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center