Anterix Inc. (ATEX) NASDAQ

23.34

+0.07(+0.30%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202623.2523.3423.3423.3922.96110,367
January 12, 202622.4123.2723.2723.3822173,853
January 09, 202622.3422.3822.3822.522.1691,668
January 08, 202622.0922.4222.4222.8321.91135,243
January 07, 202622.6221.9921.9922.8521.99157,621
January 06, 202622.722.8222.822322.23217,422
January 05, 202622.2222.6322.6323.0321.93264,756
January 02, 202621.7922.2322.2323.121.47515,342
December 31, 202521.221.8321.8322.1121.08214,443
December 30, 202521.7221.3821.3821.9221.25155,328
December 29, 202521.7821.7221.7222.1921.59151,910
December 26, 202522.4121.9821.9822.5321.64207,900
December 24, 202522.4822.3322.3322.4822.1263,357
December 23, 202522.322.4922.4922.5521.64322,200
December 22, 202522.1322.5322.5322.6922.06261,300
December 19, 202521.8522.122.122.4921.85248,723
December 18, 202521.4721.6321.6322.0821.28180,200
December 17, 202521.321.3421.3421.9621.2184,500
December 16, 202521.4521.2921.2921.5921.09278,800
December 15, 20252321.5921.5923.1821.57291,400
December 12, 202522.32232323.2922.31318,000
December 11, 202521.8122.3922.3922.9421.52427,400
December 10, 202521.4721.6121.6121.8921.26274,500
December 09, 202520.4121.5821.5821.7120.24228,109
December 08, 202520.520.4620.4620.5120.1774,218
December 05, 202520.2520.4420.4420.6620.12107,832
December 04, 202520.1820.320.320.4119.8899,058
December 03, 202519.9820.120.120.7719.68213,200
December 02, 202519.9720.0720.0720.2919.55207,719
December 01, 202520.4919.8719.8720.4919.82204,902
November 28, 202520.520.5620.5620.7520.2879,944
November 26, 202520.5520.4920.492120.15175,300
November 25, 202520.0120.520.521.0120.01392,705
November 24, 202520.5120.1420.1420.6919.98198,164
November 21, 202520.0620.3520.3520.3619.47229,830
November 20, 202520.9520.0620.0621.4220.04212,200
November 19, 202521.5820.8920.8921.9420.75201,415
November 18, 202521.1621.6921.6921.7920.8285,579
November 17, 202522.6721.1921.1922.6721.11280,596
November 14, 202520.622.6722.6722.8520.6502,200
November 13, 202519.9420.8620.8621.3818.93598,900
November 12, 202518.118.3518.3518.517.9239,248
November 11, 202518.18181818.2217.82112,600
November 10, 202518.2618.1418.1418.5518.1136,500
November 07, 202517.9318.0318.0318.3917.58250,644
November 06, 202518.7317.991818.7317.81344,513
November 05, 202519.2118.8118.7819.4518.57180,303
November 04, 202519.4419.1919.1919.6718.82156,475
November 03, 202520.1619.6719.6720.1719.43132,300
October 31, 202519.5620.2220.2220.3119.34147,857
October 30, 202519.2519.5819.5819.819.09141,538
October 29, 202519.719.419.419.7419.1160,518
October 28, 202520.3619.6919.6920.4319.28159,387
October 27, 202519.7520.3820.3820.3919.6194,271
October 24, 202519.5219.6519.6519.9219.4150,142
October 23, 202519.519.3919.3919.7319.26247,533
October 22, 202520.419.4819.4820.419.38172,300
October 21, 202520.7520.3520.3520.9220.15196,785
October 20, 202520.520.7520.7520.9820.48139,800
October 17, 202520.5220.3820.3820.620.18156,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved