Skip to main content

Atn International (NQ: ATNI )

31.12 +0.11 (+0.35%)
Streaming Delayed Price Updated: 9:43 AM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 31.37 31.59 30.90 31.01 58,366 -0.55(-1.74%)
Sep 29, 2023 31.55 31.82 31.41 31.56 49,170 +0.12(+0.38%)
Sep 28, 2023 31.56 32.28 31.39 31.44 60,265 -0.13(-0.41%)
Sep 27, 2023 31.91 32.27 31.54 31.57 48,007 -0.19(-0.59%)
Sep 26, 2023 32.27 32.29 31.44 31.76 59,899 -0.53(-1.63%)
Sep 25, 2023 32.82 32.48 32.24 32.29 59,089 -0.55(-1.66%)
Sep 22, 2023 33.37 33.59 32.80 32.83 61,097 -0.70(-2.07%)
Sep 21, 2023 33.78 33.81 33.09 33.53 40,459 -0.25(-0.74%)
Sep 20, 2023 34.30 34.67 33.69 33.78 33,087 -0.47(-1.36%)
Sep 19, 2023 34.09 34.53 33.74 34.24 42,789 +0.15(+0.44%)
Sep 18, 2023 34.04 34.55 33.54 34.09 45,890 +0.26(+0.76%)
Sep 15, 2023 34.17 34.49 33.56 33.83 208,548 -0.09(-0.26%)
Sep 14, 2023 33.58 34.30 33.58 33.92 46,625 +0.60(+1.79%)
Sep 13, 2023 33.24 33.92 32.69 33.33 44,447 +0.19(+0.57%)
Sep 12, 2023 32.63 33.33 32.63 33.14 34,821 +0.38(+1.15%)
Sep 11, 2023 33.38 33.44 32.50 32.76 35,219 -0.44(-1.32%)
Sep 08, 2023 32.44 33.76 32.08 33.20 41,760 +0.76(+2.36%)
Sep 07, 2023 33.14 33.28 31.95 32.43 65,687 -0.62(-1.86%)
Sep 06, 2023 33.52 33.54 32.78 33.05 57,818 -0.60(-1.77%)
Sep 05, 2023 35.60 35.60 32.77 33.65 63,510 -2.24(-6.23%)
Sep 01, 2023 35.75 36.20 35.73 35.88 23,343 +0.25(+0.70%)
Aug 31, 2023 36.17 36.43 35.63 35.63 35,511 -0.60(-1.65%)
Aug 30, 2023 36.28 36.29 35.84 36.23 13,972 -0.18(-0.49%)
Aug 29, 2023 36.13 36.58 36.13 36.41 21,503 +0.42(+1.16%)
Aug 28, 2023 35.89 36.33 35.78 35.99 17,117 +0.08(+0.22%)
Aug 25, 2023 36.32 36.32 35.69 35.91 18,985 -0.22(-0.61%)
Aug 24, 2023 35.63 36.28 35.63 36.13 28,153 +0.28(+0.78%)
Aug 23, 2023 35.34 36.02 35.29 35.85 32,923 +0.38(+1.06%)
Aug 22, 2023 36.14 36.14 35.43 35.47 45,848 -0.57(-1.57%)
Aug 21, 2023 36.96 36.96 35.93 36.04 21,436 -0.97(-2.63%)
Aug 18, 2023 36.74 37.65 36.74 37.01 29,834 +0.14(+0.38%)
Aug 17, 2023 36.84 37.24 36.67 36.87 31,654 -0.06(-0.16%)
Aug 16, 2023 37.49 37.82 36.86 36.93 24,995 -0.69(-1.82%)
Aug 15, 2023 37.98 37.98 37.17 37.62 22,481 -0.71(-1.84%)
Aug 14, 2023 37.72 38.33 37.40 38.33 35,386 +0.35(+0.92%)
Aug 11, 2023 37.45 38.19 37.45 37.98 33,381 +0.34(+0.90%)
Aug 10, 2023 38.12 38.43 37.52 37.64 22,329 -0.52(-1.35%)
Aug 09, 2023 38.09 38.29 37.67 38.16 20,303 +0.26(+0.68%)
Aug 08, 2023 37.65 38.13 37.04 37.90 28,463 +0.20(+0.53%)
Aug 07, 2023 38.17 38.54 36.84 37.70 48,317 -0.16(-0.42%)
Aug 04, 2023 37.33 38.50 37.33 37.86 33,029 +0.43(+1.14%)
Aug 03, 2023 36.81 37.72 36.68 37.43 31,288 +0.34(+0.91%)
Aug 02, 2023 36.74 37.31 36.61 37.09 33,303 +0.39(+1.06%)
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.