ATN International, Inc. (ATNI) NASDAQ

16.25

+0.18(+1.12%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202516.8516.0716.0717.5415.9826,689
September 04, 202515.9316.6716.6716.6815.6930,300
September 03, 202515.8215.8215.8216.2115.5434,001
September 02, 202516.915.9115.9116.9615.8536,500
August 29, 202516.07171717.1216.0158,000
August 28, 202516.2416.0116.0116.3815.8625,715
August 27, 202516.0715.9815.9816.315.4929,100
August 26, 202516.0416.1816.1816.4816.0430,603
August 25, 202516.2315.9115.9116.3915.7336,930
August 22, 202515.7616.0216.0216.5115.7641,200
August 21, 202515.4215.7615.7615.9115.4223,722
August 20, 202515.6115.6315.6315.8715.2129,630
August 19, 202516.1515.4815.4816.4515.4729,300
August 18, 202515.4415.9115.9116.0514.741,358
August 15, 202515.2415.3915.3915.5614.9269,907
August 14, 202515.7315.1815.1815.9214.6476,600
August 13, 202516.0716.0816.0816.3315.9431,100
August 12, 202515.215.8415.8416.1215.235,544
August 11, 202515.1615.0315.0316.0714.8836,000
August 08, 202516.5915.0515.0516.815.0532,100
August 07, 202516.616.6116.6116.7416.3626,433
August 06, 202516.3316.5216.5216.6516.0529,800
August 05, 202517.0616.4416.4417.0616.1232,500
August 04, 202517.0116.8916.8917.2416.7638,700
August 01, 202517.1316.9916.9917.1316.5643,800
July 31, 202517.0917.1517.1517.31634,700
July 30, 202517.317.1617.1617.416.7448,500
July 29, 202517.9517.3117.3118.0417.1940,829
July 28, 202517.6217.8717.8717.8917.4120,717
July 25, 202517.6517.8217.8218.0317.3827,400
July 24, 202518.6117.9517.9518.6217.8324,808
July 23, 202518.4318.7318.7319.0118.1117,109
July 22, 202518.2618.4618.4618.5518.0643,900
July 21, 202517.617.9217.9218.0817.5435,700
July 18, 202518.117.5917.5918.317.4937,777
July 17, 202517.6317.9717.9718.3817.4164,146
July 16, 202517.917.6117.6117.9117.478,300
July 15, 202517.8817.8217.8218.2617.878,900
July 14, 202518.1217.8317.8318.1817.6738,211
July 11, 202518.5918.1118.1118.5917.9128,612
July 10, 202518.5718.7218.7218.8318.4135,529
July 09, 202518.3118.5818.5818.7318.251,700
July 08, 202517.3118.318.318.4417.2956,300
July 07, 202517.3117.2917.2917.5717.0270,611
July 03, 202517.2217.4817.4817.4817.1317,700
July 02, 202516.9717.1817.1817.2216.2662,500
July 01, 202516.2616.8916.8917.1816.2139,749
June 30, 202516.2616.2516.2516.4515.7966,501
June 27, 202516.3716.5116.2416.6616.1390,100
June 26, 202516.2616.115.8316.5215.8944,410
June 25, 202516.416.1416.1416.416.0631,400
June 24, 202516.616.3816.3816.6616.2947,400
June 23, 202515.4316.416.416.4115.458,594
June 20, 202515.5315.2615.2615.5315.1478,300
June 18, 202515.2915.4315.4315.7515.2943,700
June 17, 202515.8515.3615.3615.8515.2250,004
June 16, 202515.8415.8215.8216.1115.6647,500
June 13, 202516.115.7315.7316.115.6636,036
June 12, 202516.2616.2616.2616.415.8443,200
June 11, 202516.3316.2816.2816.3916.1638,824
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved