Anterix Inc. (NQ: ATEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	31.64	32.24	31.30	31.31	96,088	-0.31(-0.98%)
Apr 17, 2024	32.14	33.21	31.53	31.62	130,465	-0.45(-1.40%)
Apr 16, 2024	32.39	32.61	31.99	32.07	79,473	-0.20(-0.62%)
Apr 15, 2024	32.41	32.92	31.80	32.27	68,821	+0.14(+0.44%)
Apr 12, 2024	32.97	33.19	32.02	32.13	93,052	-1.05(-3.16%)
Apr 11, 2024	32.55	33.66	32.50	33.18	62,983	+0.63(+1.94%)
Apr 10, 2024	32.36	32.72	32.08	32.55	92,002	-0.57(-1.72%)
Apr 09, 2024	32.76	33.30	32.74	33.12	104,794	+0.20(+0.61%)
Apr 08, 2024	33.16	33.43	32.84	32.92	40,823	-0.16(-0.48%)
Apr 05, 2024	32.74	33.08	32.40	33.08	42,854	+0.53(+1.63%)
Apr 04, 2024	33.00	33.66	32.55	32.55	62,254	-0.01(-0.03%)
Apr 03, 2024	32.76	33.01	32.35	32.56	70,645	-0.25(-0.76%)
Apr 02, 2024	32.47	33.33	32.47	32.81	81,500	-0.15(-0.46%)
Apr 01, 2024	33.63	34.71	32.88	32.96	53,476	-0.65(-1.93%)
Mar 28, 2024	33.50	33.81	33.40	33.61	105,966	+0.05(+0.15%)
Mar 27, 2024	33.01	33.67	33.01	33.56	47,770	+0.55(+1.67%)
Mar 26, 2024	33.82	33.84	33.00	33.01	58,721	-0.49(-1.46%)
Mar 25, 2024	33.88	33.88	33.07	33.50	46,853	-0.26(-0.77%)
Mar 22, 2024	34.50	34.64	33.69	33.76	90,098	-0.61(-1.77%)
Mar 21, 2024	34.99	35.19	34.37	34.37	71,574	-0.61(-1.74%)
Mar 20, 2024	34.33	35.28	33.89	34.98	65,961	+0.65(+1.89%)
Mar 19, 2024	33.58	34.53	33.58	34.33	68,517	+0.30(+0.88%)
Mar 18, 2024	34.72	34.72	33.84	34.03	114,149	-0.56(-1.62%)
Mar 15, 2024	34.28	35.01	34.21	34.59	107,992	+0.00(+0.00%)
Mar 14, 2024	34.37	34.59	34.03	34.59	71,679	+0.07(+0.20%)
Mar 13, 2024	35.03	35.45	34.34	34.52	71,771	-0.76(-2.15%)
Mar 12, 2024	36.11	36.12	35.13	35.28	92,021	-0.95(-2.62%)
Mar 11, 2024	35.82	36.83	35.80	36.23	195,463	+0.23(+0.64%)
Mar 08, 2024	36.31	36.48	35.56	36.00	121,520	-0.07(-0.19%)
Mar 07, 2024	36.94	37.52	36.02	36.07	75,948	-0.77(-2.09%)
Mar 06, 2024	37.54	37.78	36.77	36.84	57,931	-0.65(-1.73%)
Mar 05, 2024	38.89	38.89	37.35	37.49	76,669	-1.36(-3.50%)
Mar 04, 2024	39.33	39.50	38.15	38.85	105,884	-0.64(-1.62%)
Mar 01, 2024	39.54	40.27	39.19	39.49	152,028	-0.21(-0.53%)
Feb 29, 2024	38.00	40.38	37.60	39.70	196,900	+2.28(+6.09%)
Feb 28, 2024	38.46	38.68	37.40	37.42	66,452	-1.38(-3.56%)
Feb 27, 2024	38.35	38.91	38.01	38.80	108,728	+0.54(+1.41%)
Feb 26, 2024	37.79	38.30	37.60	38.26	69,740	+0.01(+0.03%)
Feb 23, 2024	38.51	38.99	38.07	38.25	93,003	-0.26(-0.68%)
Feb 22, 2024	38.90	39.05	38.02	38.51	92,990	-0.48(-1.23%)
Feb 21, 2024	39.92	40.45	38.79	38.99	123,370	-0.86(-2.16%)
Feb 20, 2024	38.26	40.20	38.26	39.85	269,478	+1.19(+3.08%)
Feb 16, 2024	37.50	40.01	37.50	38.66	330,368	+0.90(+2.38%)
Feb 15, 2024	33.49	37.84	33.20	37.76	426,147	+6.75(+21.77%)
Feb 14, 2024	31.08	31.78	30.45	31.01	226,626	+0.34(+1.11%)
Feb 13, 2024	31.21	31.65	30.51	30.67	182,405	-1.67(-5.16%)
Feb 12, 2024	31.90	33.41	31.90	32.34	186,836	+0.45(+1.41%)
Feb 09, 2024	32.11	32.68	31.43	31.89	144,092	+0.04(+0.13%)
Feb 08, 2024	30.65	32.49	30.65	31.85	270,206	+1.09(+3.54%)
Feb 07, 2024	31.57	31.58	30.67	30.76	143,208	-0.43(-1.38%)
Feb 06, 2024	30.18	31.74	30.18	31.19	186,765	+1.06(+3.52%)
Feb 05, 2024	30.85	31.16	30.13	30.13	162,504	-1.08(-3.46%)
Feb 02, 2024	30.55	31.48	30.46	31.21	128,399	+0.49(+1.60%)