Skip to main content

Atn International (NQ: ATNI )

22.47 -0.69 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 23.08 23.66 22.34 22.47 60,342 -0.69(-2.98%)
Jul 17, 2024 22.96 23.59 22.84 23.16 102,115 -0.05(-0.22%)
Jul 16, 2024 22.55 23.40 22.10 23.21 67,561 +0.90(+4.03%)
Jul 15, 2024 22.71 22.76 22.09 22.31 79,063 -0.12(-0.53%)
Jul 12, 2024 22.59 22.87 22.19 22.43 102,323 +0.01(+0.04%)
Jul 11, 2024 21.32 22.55 21.32 22.42 104,569 +1.40(+6.66%)
Jul 10, 2024 20.50 21.37 20.50 21.02 102,464 +0.54(+2.64%)
Jul 09, 2024 21.48 21.48 20.41 20.48 73,037 -0.92(-4.30%)
Jul 08, 2024 21.12 21.64 21.12 21.40 85,068 +0.29(+1.37%)
Jul 05, 2024 22.24 22.24 21.02 21.11 107,373 -1.24(-5.55%)
Jul 03, 2024 23.42 23.42 22.31 22.35 50,175 -0.98(-4.20%)
Jul 02, 2024 23.33 23.39 22.75 23.33 80,397 +0.11(+0.47%)
Jul 01, 2024 22.59 23.49 22.59 23.22 113,417 +0.42(+1.84%)
Jun 28, 2024 22.61 23.29 22.39 22.80 255,321 +0.44(+1.97%)
Jun 27, 2024 22.04 22.41 21.82 22.36 90,156 +0.49(+2.26%)
Jun 26, 2024 21.75 22.00 21.46 21.87 148,910 -0.04(-0.18%)
Jun 25, 2024 21.55 22.00 21.08 21.90 179,335 +0.46(+2.17%)
Jun 24, 2024 21.82 21.93 21.38 21.44 354,492 -0.27(-1.23%)
Jun 21, 2024 21.96 22.76 21.68 21.71 2,277,089 -0.19(-0.86%)
Jun 20, 2024 21.31 21.91 21.02 21.89 227,666 +0.57(+2.69%)
Jun 18, 2024 20.95 21.53 20.82 21.32 174,020 +0.36(+1.70%)
Jun 17, 2024 20.75 21.06 19.85 20.96 175,362 +0.09(+0.43%)
Jun 14, 2024 20.83 20.98 20.33 20.88 161,825 -0.15(-0.71%)
Jun 13, 2024 22.03 22.03 20.87 21.02 162,497 -1.04(-4.71%)
Jun 12, 2024 22.51 22.90 21.94 22.06 183,206 +0.26(+1.18%)
Jun 11, 2024 21.37 21.88 20.67 21.81 307,903 +0.21(+0.96%)
Jun 10, 2024 22.26 22.29 19.82 21.60 505,386 -1.36(-5.90%)
Jun 07, 2024 23.10 23.40 22.64 22.95 157,278 -0.44(-1.86%)
Jun 06, 2024 23.14 23.60 22.98 23.39 137,719 +0.08(+0.34%)
Jun 05, 2024 22.84 23.37 22.43 23.31 108,249 +0.47(+2.08%)
Jun 04, 2024 22.83 23.24 22.10 22.83 235,209 -0.11(-0.47%)
Jun 03, 2024 24.20 24.34 22.94 22.94 101,215 -1.14(-4.72%)
May 31, 2024 23.58 24.47 23.58 24.08 121,414 +0.65(+2.79%)
May 30, 2024 22.77 24.13 22.61 23.43 93,688 +0.94(+4.18%)
May 29, 2024 23.01 23.73 22.37 22.49 74,124 -0.88(-3.77%)
May 28, 2024 23.31 23.78 23.03 23.37 71,410 +0.08(+0.34%)
May 24, 2024 23.01 23.36 22.60 23.29 120,648 +0.51(+2.26%)
May 23, 2024 23.67 23.67 22.42 22.78 136,457 -0.95(-4.00%)
May 22, 2024 25.43 25.43 23.54 23.73 97,487 -1.68(-6.62%)
May 21, 2024 25.58 25.75 25.18 25.41 98,767 -0.26(-1.00%)
May 20, 2024 25.86 26.35 25.47 25.66 103,820 -0.11(-0.42%)
May 17, 2024 26.13 26.80 25.72 25.77 117,804 -0.39(-1.47%)
May 16, 2024 25.65 26.16 25.20 26.16 98,019 +0.51(+2.01%)
May 15, 2024 26.33 26.38 25.51 25.64 110,228 -0.30(-1.14%)
May 14, 2024 25.64 25.97 25.32 25.94 85,618 +0.71(+2.82%)
May 13, 2024 24.56 25.60 24.23 25.23 114,190 +0.70(+2.86%)
May 10, 2024 23.88 24.75 22.23 24.53 320,310 +0.70(+2.95%)
May 09, 2024 23.42 24.04 22.85 23.82 138,024 +0.37(+1.56%)
May 08, 2024 21.85 23.59 21.85 23.46 122,303 +1.26(+5.66%)
May 07, 2024 21.87 22.38 21.71 22.20 142,507 +0.35(+1.58%)
May 06, 2024 21.48 22.09 21.47 21.86 136,400 +0.46(+2.17%)
May 03, 2024 20.91 21.46 20.62 21.39 116,308 +0.58(+2.81%)
May 02, 2024 20.19 20.97 20.19 20.81 159,156 +0.86(+4.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.