ATN International Inc (ATNI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.933955970647 | 29.98 | 30.43 | 28.76 | 105990 | 29.97314666 | CS |
| 4 | 3.24 | 11.9911176906 | 27.02 | 30.43 | 25.76 | 84348 | 28.23959437 | CS |
| 12 | 7.67 | 33.9530765826 | 22.59 | 30.43 | 20.41 | 77373 | 25.98917984 | CS |
| 26 | -0.47 | -1.52945004881 | 30.73 | 31.82 | 18.2 | 124719 | 23.87598458 | CS |
| 52 | -2.78 | -8.41404358354 | 33.04 | 39.88 | 18.2 | 101160 | 27.8302667 | CS |
| 156 | -16.47 | -35.2450246095 | 46.73 | 50.45 | 18.2 | 62393 | 34.00069772 | CS |
| 260 | -29.83 | -49.6422033616 | 60.09 | 79.64 | 18.2 | 56831 | 40.68016973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 30.26 | 0.04 | 0.13 | 30.26 | 30.83 | 29.93 | 54137 |
| 1726871700 | 30.22 | 0.27 | 0.90 | 29.58 | 30.43 | 29.53 | 248498 |
| 1726785300 | 29.95 | 0.73 | 2.50 | 29.56 | 30.03 | 28.76 | 123736 |
| 1726698900 | 29.22 | -0.32 | -1.08 | 29.41 | 30.18 | 29.13 | 52944 |
| 1726612500 | 29.54 | -0.45 | -1.50 | 30.23 | 30.26 | 29.16 | 46335 |
| 1726526100 | 29.99 | 0.18 | 0.60 | 29.98 | 30.24 | 29.655 | 60447 |
| 1726266900 | 29.81 | 0.94 | 3.26 | 29 | 29.94 | 28.96 | 87724 |
| 1726180500 | 28.87 | 1.15 | 4.15 | 27.74 | 28.87 | 27.64 | 63474 |
| 1726094100 | 27.72 | -0.34 | -1.21 | 27.81 | 27.81 | 27.28 | 53353 |
| 1726007700 | 28.06 | 0.83 | 3.05 | 27.21 | 28.185 | 26.84 | 74636 |
| 1725921300 | 27.23 | -0.33 | -1.20 | 27.55 | 27.58 | 27.12 | 65894 |
| 1725662100 | 27.56 | 0.21 | 0.77 | 27.36 | 27.75 | 27.04 | 54205 |
| 1725575700 | 27.35 | -0.29 | -1.05 | 27.73 | 27.79 | 27.22 | 49494 |
| 1725489300 | 27.64 | 0.73 | 2.71 | 27.06 | 27.795 | 26.93 | 50223 |
| 1725402900 | 26.91 | 0.15 | 0.56 | 26.58 | 26.98 | 26.34 | 66949 |
| 1725057300 | 26.76 | -0.11 | -0.41 | 26.76 | 26.78 | 25.76 | 248669 |
| 1724970900 | 26.87 | 0.42 | 1.59 | 26.62 | 27.04 | 26.25 | 91801 |
| 1724884500 | 26.45 | -0.08 | -0.30 | 26.59 | 27.235 | 26.105 | 76361 |
| 1724798100 | 26.53 | -0.19 | -0.71 | 26.49 | 27.05 | 26.16 | 56913 |
| 1724711700 | 26.72 | -0.1 | -0.37 | 27.02 | 27.34 | 26.72 | 39625 |
| 1724452500 | 26.82 | 0.98 | 3.79 | 25.97 | 26.85 | 25.7 | 47929 |
| 1724366100 | 25.84 | -0.38 | -1.45 | 26.37 | 26.37 | 25.615 | 37358 |
| 1724279700 | 26.22 | 0.27 | 1.04 | 25.92 | 26.34 | 25.485 | 41767 |
| 1724193300 | 25.95 | -0.04 | -0.15 | 26.05 | 26.05 | 25.5 | 47773 |
| 1724106900 | 25.99 | 0.16 | 0.62 | 25.91 | 26.34 | 25.7 | 43227 |
| 1723847700 | 25.83 | 0.82 | 3.28 | 25.18 | 25.84 | 24.6 | 74123 |
| 1723761300 | 25.01 | 0.33 | 1.34 | 25.11 | 25.43 | 24.86 | 42442 |
| 1723674900 | 24.68 | -0.47 | -1.87 | 25.12 | 25.47 | 24.36 | 33208 |
| 1723588500 | 25.15 | 0.54 | 2.19 | 24.65 | 25.32 | 24.38 | 49565 |
| 1723502100 | 24.61 | -0.69 | -2.73 | 25.25 | 25.7 | 24.45 | 49882 |
| 1723242900 | 25.3 | -0.73 | -2.80 | 25.89 | 26.34 | 25.085 | 56307 |
| 1723156500 | 26.03 | 0.03 | 0.12 | 26.15 | 26.47 | 25.86 | 42377 |
| 1723070100 | 26 | -0.27 | -1.03 | 26.67 | 26.76 | 25.54 | 79303 |
| 1722983700 | 26.27 | 0.37 | 1.43 | 25.84 | 26.28 | 25.5 | 53889 |
| 1722897300 | 25.9 | -2.32 | -8.22 | 26.45 | 26.87 | 25.5501 | 66485 |
| 1722638100 | 28.22 | -0.27 | -0.95 | 27.49 | 28.49 | 27.49 | 61468 |
| 1722551700 | 28.49 | -1.18 | -3.98 | 29.49 | 29.7 | 28.25 | 100190 |
| 1722465300 | 29.67 | 1.18 | 4.14 | 28.78 | 30.19 | 28.61 | 178279 |
| 1722378900 | 28.49 | 1.46 | 5.40 | 27.2 | 28.6 | 27.2 | 99083 |
| 1722292500 | 27.03 | -0.53 | -1.92 | 27.67 | 27.67 | 26.46 | 73003 |
| 1722033300 | 27.56 | 1.49 | 5.72 | 26.49 | 27.82 | 26.49 | 114637 |
| 1721946900 | 26.07 | 2.93 | 12.66 | 24.53 | 27.36 | 24.53 | 148382 |
| 1721860500 | 23.14 | 0.4 | 1.76 | 22.49 | 23.26 | 22.34 | 85489 |
| 1721774100 | 22.74 | 0.27 | 1.20 | 22.42 | 23.08 | 22.1 | 64415 |
| 1721687700 | 22.47 | 0.31 | 1.40 | 22.05 | 22.59 | 21.72 | 59217 |
| 1721428500 | 22.16 | -0.31 | -1.38 | 22.54 | 22.635 | 22.13 | 47064 |
| 1721342100 | 22.47 | -0.69 | -2.98 | 23.08 | 23.66 | 22.34 | 60342 |
| 1721255700 | 23.16 | -0.05 | -0.22 | 22.96 | 23.59 | 22.84 | 102115 |
| 1721169300 | 23.21 | 0.9 | 4.03 | 22.55 | 23.4 | 22.1 | 67561 |
| 1721082900 | 22.31 | -0.12 | -0.53 | 22.71 | 22.76 | 22.09 | 79063 |
| 1720823700 | 22.43 | 0.01 | 0.04 | 22.59 | 22.87 | 22.19 | 102323 |
| 1720737300 | 22.42 | 1.4 | 6.66 | 21.32 | 22.55 | 21.32 | 104569 |
| 1720650900 | 21.02 | 0.54 | 2.64 | 20.5 | 21.37 | 20.5 | 102464 |
| 1720564500 | 20.48 | -0.92 | -4.30 | 21.48 | 21.48 | 20.41 | 66847 |
| 1720478100 | 21.4 | 0.29 | 1.37 | 21.12 | 21.635 | 21.12 | 85068 |
| 1720218900 | 21.11 | -1.24 | -5.55 | 22.24 | 22.24 | 21.02 | 107373 |
| 1720040640 | 22.35 | -0.98 | -4.20 | 23.42 | 23.42 | 22.31 | 50175 |
| 1719959700 | 23.33 | 0.11 | 0.47 | 23.33 | 23.39 | 22.755 | 80397 |
| 1719873300 | 23.22 | 0.62 | 2.74 | 22.59 | 23.49 | 22.59 | 113417 |
| 1719614100 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1719527700 | 22.6 | 0.5 | 2.26 | 22.28 | 22.649 | 22.05 | 89199 |
| 1719441300 | 22.1 | -0.04 | -0.18 | 21.98 | 22.24 | 21.63 | 147329 |
| 1719354900 | 22.14 | 0.47 | 2.17 | 21.78 | 22.24 | 21.31 | 177431 |
| 1719268500 | 21.67 | -0.27 | -1.23 | 22.05 | 22.44 | 21.61 | 350728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
