ATN International Inc (ATNI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.658682634731 | 16.7 | 17.385 | 16.04 | 93829 | 16.59628857 | CS |
| 4 | -3.695 | -18.2154301208 | 20.285 | 20.44 | 16.04 | 94395 | 17.84269673 | CS |
| 12 | -15.43 | -48.1886321049 | 32.02 | 33.72 | 16.04 | 79904 | 21.35147003 | CS |
| 26 | -5.69 | -25.5385996409 | 22.28 | 33.72 | 16.04 | 79654 | 24.13235298 | CS |
| 52 | -21.62 | -56.5820465847 | 38.21 | 39.88 | 16.04 | 105651 | 26.02016317 | CS |
| 156 | -24.34 | -59.4673833374 | 40.93 | 50.45 | 16.04 | 65737 | 32.32980233 | CS |
| 260 | -39.21 | -70.2688172043 | 55.8 | 79.64 | 16.04 | 58283 | 38.57576064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 16.59 | -0.04 | -0.24 | 16.54 | 16.8756 | 16.29 | 81637 |
| 1735256100 | 16.629999 | 0.09 | 0.54 | 16.41 | 16.8 | 16.17 | 55843 |
| 1735077840 | 16.54 | 0.16 | 0.98 | 16.5 | 17.025 | 16.04 | 45173 |
| 1734996900 | 16.379999 | -0.3 | -1.80 | 16.61 | 16.85 | 16.32 | 74349 |
| 1734737700 | 16.68 | -0.02 | -0.12 | 16.59 | 17.385 | 16.26 | 212263 |
| 1734651300 | 16.7 | -0.21 | -1.24 | 17 | 17.24 | 16.256599 | 192826 |
| 1734564900 | 16.91 | -0.58 | -3.32 | 17.46 | 17.94 | 16.825 | 114673 |
| 1734478500 | 17.49 | -0.28 | -1.58 | 17.59 | 18.02 | 17.39 | 88512 |
| 1734392100 | 17.77 | -0.17 | -0.95 | 17.87 | 18.06 | 17.695 | 77391 |
| 1734132900 | 17.94 | -0.09 | -0.50 | 17.99 | 18.17 | 17.31 | 74976 |
| 1734046500 | 18.03 | -0.21 | -1.15 | 18.19 | 18.25 | 17.73 | 53649 |
| 1733960100 | 18.24 | 0.29 | 1.62 | 18.15 | 18.4815 | 17.78 | 137776 |
| 1733873700 | 17.95 | -0.23 | -1.27 | 18.11 | 18.28 | 17.8 | 124427 |
| 1733787300 | 18.18 | -0.61 | -3.25 | 18.89 | 19.105 | 18.12 | 105345 |
| 1733528100 | 18.79 | -0.44 | -2.29 | 19.28 | 19.4659 | 18.715 | 113713 |
| 1733441700 | 19.23 | -0.14 | -0.72 | 19.45 | 19.45 | 18.66 | 88527 |
| 1733355300 | 19.37 | -0.52 | -2.61 | 19.93 | 20.13 | 19.23 | 87578 |
| 1733268900 | 19.89 | -0.16 | -0.80 | 20.13 | 20.26 | 19.655 | 63995 |
| 1733182500 | 20.05 | 0.27 | 1.37 | 19.82 | 20.24 | 19.45 | 65109 |
| 1732917840 | 19.78 | -0.4 | -1.98 | 20.25 | 20.44 | 19.695 | 38164 |
| 1732750500 | 20.18 | 0.44 | 2.23 | 19.97 | 20.71 | 19.945 | 72808 |
| 1732664100 | 19.74 | -0.12 | -0.60 | 19.71 | 19.83 | 19.34 | 61204 |
| 1732577700 | 19.86 | -0.42 | -2.07 | 20.45 | 20.91 | 19.03 | 113197 |
| 1732318500 | 20.28 | -0.02 | -0.10 | 20.3 | 20.75 | 20.1 | 51201 |
| 1732232100 | 20.3 | 0.3 | 1.50 | 20.16 | 20.775 | 19.725 | 141120 |
| 1732145700 | 20 | 0.76 | 3.95 | 19.4 | 20.4 | 19.4 | 102350 |
| 1732059300 | 19.24 | -0.03 | -0.16 | 19.11 | 19.325 | 18.705 | 70802 |
| 1731972900 | 19.27 | -0.09 | -0.46 | 19.32 | 19.52 | 18.99 | 65803 |
| 1731713700 | 19.36 | 0.02 | 0.10 | 19.57 | 19.57 | 19.21 | 75020 |
| 1731627300 | 19.34 | -0.26 | -1.33 | 19.75 | 20.02 | 19.2 | 85534 |
| 1731540900 | 19.6 | -0.54 | -2.68 | 20.16 | 20.74 | 19.51 | 113866 |
| 1731454500 | 20.14 | -2.11 | -9.48 | 22.07 | 22.11 | 20.14 | 73474 |
| 1731368100 | 22.25 | 0.4 | 1.83 | 21.9 | 22.545 | 21.77 | 96205 |
| 1731108900 | 21.85 | 0.34 | 1.58 | 21.56 | 22.1 | 21.46 | 89071 |
| 1731022500 | 21.51 | -1.1 | -4.87 | 22.61 | 22.67 | 20.9 | 121494 |
| 1730936100 | 22.61 | 2.85 | 14.42 | 20.62 | 23.105 | 20.2967 | 209614 |
| 1730849700 | 19.76 | -0.16 | -0.80 | 19.82 | 20.065 | 19.475 | 102717 |
| 1730763300 | 19.92 | -0.63 | -3.07 | 20.71 | 21.65 | 19.91 | 156541 |
| 1730500500 | 20.55 | -0.41 | -1.96 | 21.35 | 21.49 | 20.32 | 103347 |
| 1730414100 | 20.96 | -1.91 | -8.35 | 22.77 | 22.77 | 20.845 | 128080 |
| 1730327700 | 22.87 | -8.68 | -27.51 | 24.85 | 28.09 | 22.6 | 96399 |
| 1730241300 | 31.55 | -0.08 | -0.25 | 31.23 | 31.74 | 31.23 | 28595 |
| 1730154900 | 31.63 | 0.59 | 1.90 | 31.24 | 31.83 | 31.205 | 29745 |
| 1729895700 | 31.04 | -0.5 | -1.59 | 31.62 | 31.895 | 30.96 | 42055 |
| 1729809300 | 31.54 | -0.11 | -0.35 | 31.97 | 32.439999 | 31.1 | 52924 |
| 1729722900 | 31.65 | 0.2 | 0.64 | 31.16 | 31.755 | 30.99 | 32603 |
| 1729636500 | 31.45 | -0.44 | -1.38 | 31.63 | 31.92 | 31.17 | 34099 |
| 1729550100 | 31.89 | -1 | -3.04 | 32.84 | 32.99 | 31.82 | 42301 |
| 1729290900 | 32.89 | -0.59 | -1.76 | 33.5 | 33.72 | 32.850099 | 36366 |
| 1729204500 | 33.479999 | 0.58 | 1.76 | 32.99 | 33.52 | 32.869999 | 57591 |
| 1729118100 | 32.9 | 0.46 | 1.42 | 32.72 | 33.159999 | 32.6 | 38506 |
| 1729031700 | 32.439999 | 0.44 | 1.37 | 32.09 | 33.0747 | 32.09 | 52624 |
| 1728945300 | 32 | -0.45 | -1.39 | 32.35 | 32.35 | 31.93 | 24078 |
| 1728686100 | 32.45 | 0.02 | 0.06 | 32.43 | 32.665 | 32.13 | 31275 |
| 1728599700 | 32.43 | 0.16 | 0.50 | 31.99 | 32.479999 | 31.87 | 44703 |
| 1728513300 | 32.27 | 0.18 | 0.56 | 32.13 | 32.5 | 31.94 | 40327 |
| 1728426900 | 32.09 | 0.17 | 0.53 | 31.91 | 32.22 | 31.5652 | 51275 |
| 1728340500 | 31.92 | -0.28 | -0.87 | 32.17 | 32.4 | 31.41 | 54662 |
| 1728081300 | 32.2 | 0.37 | 1.16 | 32.17 | 32.5 | 32.02 | 41282 |
| 1727994900 | 31.83 | -0.7 | -2.15 | 32.14 | 32.299999 | 31.805 | 53031 |
| 1727908500 | 32.53 | 0.1 | 0.31 | 32.47 | 32.905 | 32.22 | 54810 |
| 1727822100 | 32.43 | 0.09 | 0.28 | 32.58 | 32.58 | 31.52 | 61506 |
| 1727735700 | 32.34 | -0.62 | -1.88 | 32.65 | 33.53 | 31.71 | 100157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
