$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
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
10/8/201352.7852.8052.1752.3527,580
10/7/201352.3953.1551.8252.7348,562
10/4/201352.7553.0552.1452.7627,304
10/3/201352.7052.9951.9052.8937,396
10/2/201352.8753.3652.4752.8828,213
10/1/201351.9653.4751.9553.4642,493
9/30/201350.9552.2950.9552.1341,504
9/27/201351.3251.9750.0451.669,520
9/26/201351.1852.0051.1851.7122,634
9/25/201351.1651.5551.0851.3132,488
9/24/201350.5951.4749.8651.1647,730
9/23/201350.0850.8549.9050.6225,805
9/20/201349.1150.7549.0749.81153,996
9/19/201349.8449.8448.7349.0720,741
9/18/201350.3050.6948.9749.5822,828
9/17/201349.4850.6648.9150.4529,002
9/16/201350.2850.2849.0749.4863,581
9/13/201348.2650.5347.6950.2837,068
9/12/201347.8248.2547.7148.0212,957
9/11/201347.6847.8247.6047.7028,027
9/10/201347.9147.9247.6047.8423,433
9/9/201347.6447.9247.5747.8019,438
9/6/201348.3448.5447.7747.9130,009
9/5/201347.6648.5447.6648.2029,680
9/4/201347.2747.8547.2747.6054,429
9/3/201347.5348.0447.2047.2820,513
8/30/201347.2047.3746.9747.2440,914
8/29/201345.8247.5445.8247.3924,069
8/28/201345.6646.1745.0045.8217,724
8/27/201346.0046.6845.4345.5328,176
8/26/201346.7146.9746.4246.5622,717
8/23/201346.8947.0346.3046.7114,234
8/22/201346.5047.0146.1046.8912,635
8/21/201347.1047.3946.2446.3224,276
8/20/201347.3347.6247.1047.2022,071
8/19/201347.3247.4147.1047.1627,661
8/16/201347.8847.9947.1047.3231,151
8/15/201348.2948.5748.1048.1132,900
8/14/201349.5049.6048.5048.8151,390
8/13/201350.2650.4749.1049.4428,667
8/12/201350.0050.4949.8250.3713,167
8/9/201350.2850.8250.0050.2321,209
8/8/201350.7350.7950.0750.2823,924
8/7/201350.5051.1050.5050.6119,658
8/6/201351.0851.2650.2850.3724,979
8/5/201350.4151.5650.1451.3831,375
8/2/201351.0151.1350.5550.7954,590
8/1/201351.3452.5351.0051.3946,725
7/31/201353.1153.1150.5051.0093,643
7/30/201352.7952.9051.9552.6621,787
7/29/201352.9053.4152.5952.7328,397
7/26/201353.4253.5853.2053.2915,861
7/25/201353.4754.2053.0253.8558,288
7/24/201354.9255.1153.6453.7231,970
7/23/201354.0554.8953.3154.8041,073
7/22/201353.7554.3552.8253.9942,899
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center