$68.26 -0.22 (%) Atlantic Tele-Network Inc - NASDAQ

Nov. 24, 2014 | 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
9/19/201131.9732.0630.9331.2318,786
9/16/201132.7532.8832.3132.60132,324
9/15/201132.2532.6031.7932.5820,929
9/14/201131.6132.1930.6532.0334,889
9/13/201131.1831.5330.3631.4334,522
9/12/201130.6131.1430.2031.0135,093
9/9/201131.5932.1030.6530.9443,249
9/8/201132.0733.0331.7731.9128,145
9/7/201131.6932.7631.5332.7554,405
9/6/201130.5931.4530.5931.2639,077
9/2/201132.2132.9231.1831.4836,875
9/1/201133.0733.8332.3832.7638,007
8/31/201133.1333.2732.2833.2095,002
8/30/201132.7533.0632.4132.9236,687
8/29/201133.2033.5632.8532.9761,403
8/26/201131.5032.5931.1432.5426,995
8/25/201133.2133.2131.5731.6428,045
8/24/201133.4433.4432.5733.0056,659
8/23/201131.6432.8331.4332.7848,611
8/22/201132.3033.3330.8131.6946,230
8/19/201131.7232.2930.6031.5248,393
8/18/201132.9733.4732.0232.2452,002
8/17/201134.1334.3633.7533.9113,836
8/16/201134.4734.8133.5433.9527,051
8/15/201134.0235.0333.7534.9237,187
8/12/201134.9635.0533.2233.8449,977
8/11/201133.7335.1933.6234.84116,708
8/10/201132.6236.5332.0833.43135,828
8/9/201131.9234.0530.5433.61245,270
8/8/201131.5032.5230.5231.33159,064
8/5/201132.5332.9031.5032.4662,353
8/4/201134.3334.3332.1232.1563,498
8/3/201134.4435.8132.7734.8754,083
8/2/201137.0537.9835.3535.8144,783
8/1/201138.3438.5737.3237.4929,025
7/29/201137.4537.8637.1737.7742,108
7/28/201138.4938.6037.3637.6915,820
7/27/201138.7739.1937.9138.4247,111
7/26/201138.7939.2338.7738.7916,387
7/25/201138.4839.3537.8538.8034,234
7/22/201139.3239.3938.3738.5023,426
7/21/201138.8439.5438.6739.5140,754
7/20/201138.5538.5537.9638.5417,718
7/19/201137.7638.5437.0838.4834,406
7/18/201137.7238.0437.5137.7526,548
7/15/201137.1138.0937.1138.0034,194
7/14/201138.6038.6037.0237.0618,501
7/13/201138.2138.7137.2438.6823,913
7/12/201138.2538.6337.8437.8518,860
7/11/201138.5938.5937.5238.3014,003
7/8/201138.7139.1738.0338.9934,702
7/7/201138.6139.3538.0939.1132,054
7/6/201137.8738.7437.4638.5840,874
7/5/201138.2038.2037.5037.9123,342
7/1/201138.3738.5338.0038.1442,634
6/30/201138.6238.8937.9938.3631,570
6/29/201137.7638.5037.7638.3122,698
6/28/201137.4737.8237.2137.5920,802
6/27/201136.9137.9336.9137.7018,633
6/24/201137.2837.4536.6236.75204,322
6/23/201136.5337.7836.1537.1928,262
6/22/201137.2337.4636.7836.8114,468
6/21/201137.0337.5436.8137.3733,287
6/20/201136.1837.1036.1836.8128,978
6/17/201135.0936.4633.7836.36114,577
6/16/201134.5435.3134.5334.9222,362
6/15/201135.0535.7834.3034.4160,572
6/14/201135.2235.6334.3635.5514,667
6/13/201134.6835.4634.6834.7927,865
6/10/201135.3135.3134.2434.4740,215
6/9/201135.6435.6435.3635.5311,048
6/8/201135.9136.1335.2735.3935,162
6/7/201136.1436.3335.6735.9925,897
6/6/201136.1536.4935.4235.8332,344
6/3/201137.1437.7736.2736.4232,136
6/2/201137.7537.7537.2337.6716,537
6/1/201138.2038.9737.6337.6344,560
5/31/201137.8038.2537.7938.23104,626
5/27/201137.6037.7137.5637.5925,409
5/26/201137.6937.7037.4237.5929,674
5/25/201137.7537.9037.3237.6918,930
5/24/201138.0938.0937.4137.6921,009
5/23/201138.0138.7837.6737.7134,628
5/20/201138.9939.1838.6138.6531,834
5/19/201139.3439.4339.0039.2535,482
5/18/201139.0039.2638.6738.9911,699
5/17/201138.0039.2538.0038.8846,621
5/16/201138.6938.8937.9938.0037,316
5/13/201139.4739.4738.4738.9713,187
5/12/201139.0239.4438.3039.2525,116
5/11/201139.7740.6738.9939.1134,919
5/10/201138.6540.2338.4639.7548,103
5/9/201138.0538.7038.0038.6320,038
5/6/201138.5338.6537.9538.0033,048
5/5/201137.7538.7037.7538.0751,767
5/4/201138.7038.7037.5837.7856,296
5/3/201137.7738.2837.7337.8253,134
5/2/201137.0038.2136.8537.7667,151
4/29/201137.3137.6336.6336.7324,521
4/28/201136.7537.5336.5937.1156,889
Trading Center