$79.10 -0.77 (%) ATN International Inc - NASDAQ

Jan. 19, 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
4/9/201463.9864.3963.2564.2137,400
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
2/3/201458.2558.3057.4557.5991,014
1/31/201458.3859.4456.1958.2574,564
1/30/201459.5359.5358.5659.1835,157
1/29/201459.4759.4758.2458.9346,405
1/28/201460.2761.2159.5859.8085,606
1/27/201460.4461.7560.1660.4549,318
1/24/201460.9961.0060.0160.5885,908
1/23/201460.5061.5359.8261.0746,636
1/22/201460.3761.9960.0160.5233,425
1/21/201459.8660.4959.7360.1020,870
1/17/201458.9159.6858.6859.2338,524
1/16/201458.7259.0857.9058.8247,837
1/15/201458.5059.1857.5358.6730,013
1/14/201458.2858.8357.7458.1035,995
1/13/201458.0559.0057.1657.8667,207
1/10/201458.2458.6957.9058.1032,136
1/9/201457.3858.3457.0358.22110,298
1/8/201456.5157.2856.3957.2189,386
1/7/201456.5857.7156.1656.4457,318
1/6/201456.9757.2155.8556.2338,989
1/3/201455.5857.6355.3556.7145,639
1/2/201456.4456.4455.0655.5747,002
12/31/201355.9757.2755.7356.5727,708
12/30/201356.8457.1155.8255.8313,270
12/27/201356.8457.0056.5856.7522,701
12/26/201357.2957.3056.6856.9030,193
12/24/201356.0757.5856.0757.2923,480
12/23/201355.5356.3455.5156.1871,078
12/20/201354.6555.7454.6555.30187,596
12/19/201355.1055.2854.2454.4028,803
12/18/201354.9655.3254.7354.9971,499
12/17/201355.1655.3854.3255.0432,256
12/16/201354.1055.5453.9755.3476,999
12/13/201354.0554.6153.1654.0338,651
12/12/201353.1754.1553.0153.8224,024
12/11/201353.4153.5953.0153.1432,854
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center