ATN International Inc (ATNI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.78 | -9.659485754 | 28.78 | 30.19 | 25.5 | 91502 | 28.28152447 | CS |
| 4 | 5.5 | 26.8292682927 | 20.5 | 30.19 | 20.5 | 86980 | 25.17684479 | CS |
| 12 | -0.61 | -2.29237128899 | 26.61 | 30.19 | 20.03 | 163790 | 22.99054245 | CS |
| 26 | -8.13 | -23.8206856138 | 34.13 | 38.96 | 18.2 | 143035 | 26.04318433 | CS |
| 52 | -12.42 | -32.3269130661 | 38.42 | 39.88 | 18.2 | 96875 | 28.2642788 | CS |
| 156 | -17.88 | -40.7474931632 | 43.88 | 50.45 | 18.2 | 60963 | 34.62087592 | CS |
| 260 | -27.87 | -51.735659922 | 53.87 | 79.64 | 18.2 | 56661 | 41.54407261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.87 | 26.87 | 25.5501 | 65657 |
| 1722638100 | 28.22 | -0.27 | -0.95 | 27.825 | 28.49 | 27.75 | 59495 |
| 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 | 145630 |
| 1721860500 | 23.14 | 0.4 | 1.76 | 22.68 | 23.26 | 22.55 | 85036 |
| 1721774100 | 22.74 | 0.2 | 0.89 | 22.42 | 23.08 | 22.1 | 64415 |
| 1721687700 | 22.54 | 0.38 | 1.71 | 22.05 | 22.54 | 21.72 | 40383 |
| 1721428500 | 22.16 | -0.31 | -1.38 | 22.59 | 22.63 | 22.13 | 44565 |
| 1721342100 | 22.47 | -0.69 | -2.98 | 23.08 | 23.66 | 22.34 | 60342 |
| 1721255700 | 23.16 | -0.05 | -0.22 | 23.12 | 23.59 | 22.87 | 101299 |
| 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 | 102281 |
| 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 | 0.42 | 1.84 | 22.59 | 23.49 | 22.59 | 113417 |
| 1719614100 | 22.8 | 0.2 | 0.88 | 22.61 | 23.29 | 22.36 | 255321 |
| 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 |
| 1719009300 | 21.94 | -0.19 | -0.86 | 22.2 | 23.005 | 21.91 | 2252908 |
| 1718922900 | 22.13 | 0.58 | 2.69 | 21.54 | 22.15 | 21.25 | 225249 |
| 1718750100 | 21.55 | 0.36 | 1.70 | 21.17 | 21.76 | 21.04 | 172172 |
| 1718663700 | 21.19 | 0.09 | 0.43 | 20.97 | 21.29 | 20.06 | 173500 |
| 1718404500 | 21.1 | -0.15 | -0.71 | 21.05 | 21.21 | 20.545 | 160107 |
| 1718318100 | 21.25 | -1.05 | -4.71 | 22.27 | 22.33 | 21.09 | 160772 |
| 1718231700 | 22.3 | 0.26 | 1.18 | 22.75 | 23.15 | 22.18 | 179710 |
| 1718145300 | 22.04 | 0.21 | 0.96 | 21.6 | 22.11 | 20.8881 | 304634 |
| 1718058900 | 21.83 | -1.37 | -5.91 | 22.5 | 22.525 | 20.03 | 500020 |
| 1717799700 | 23.2 | -0.44 | -1.86 | 23.22 | 23.655 | 22.88 | 154785 |
| 1717713300 | 23.64 | 0.08 | 0.34 | 23.39 | 23.855 | 23.23 | 136257 |
| 1717626900 | 23.56 | 0.48 | 2.08 | 23.09 | 23.62 | 22.6748 | 107100 |
| 1717540500 | 23.08 | -0.11 | -0.47 | 23.08 | 23.49 | 22.34 | 232712 |
| 1717454100 | 23.19 | -1.15 | -4.72 | 24.46 | 24.6 | 23.19 | 100141 |
| 1717194900 | 24.34 | 0.66 | 2.79 | 23.83 | 24.73 | 23.83 | 120125 |
| 1717108500 | 23.68 | 0.95 | 4.18 | 23.01 | 24.39 | 22.85 | 92694 |
| 1717022100 | 22.73 | -0.89 | -3.77 | 23.26 | 23.98 | 22.615 | 73337 |
| 1716935700 | 23.62 | 0.08 | 0.34 | 24.01 | 24.04 | 23.28 | 57193 |
| 1716590100 | 23.54 | 0.52 | 2.26 | 23.26 | 23.61 | 22.84 | 119367 |
| 1716503700 | 23.02 | -0.96 | -4.00 | 23.92 | 23.92 | 22.66 | 130913 |
| 1716417300 | 23.98 | -1.7 | -6.62 | 25.7 | 25.7 | 23.79 | 96452 |
| 1716330900 | 25.68 | -0.26 | -1.00 | 25.85 | 26.025 | 25.45 | 97719 |
| 1716244500 | 25.94 | -0.11 | -0.42 | 26.14 | 26.63 | 25.74 | 102718 |
| 1715985300 | 26.05 | -0.39 | -1.48 | 26.41 | 27.085 | 26 | 116553 |
| 1715898900 | 26.44 | 0.52 | 2.01 | 25.93 | 26.44 | 25.47 | 96979 |
| 1715812500 | 25.92 | -0.3 | -1.14 | 26.61 | 26.66 | 25.78 | 109058 |
| 1715726100 | 26.22 | 0.72 | 2.82 | 25.92 | 26.25 | 25.59 | 84709 |
| 1715639700 | 25.5 | 0.71 | 2.86 | 24.82 | 25.87 | 24.49 | 112978 |
| 1715380500 | 24.79 | 0.71 | 2.95 | 24.14 | 25.02 | 22.47 | 316909 |
| 1715294100 | 24.08 | 0.37 | 1.56 | 23.67 | 24.3 | 23.1 | 136559 |
| 1715207700 | 23.71 | 1.27 | 5.66 | 22.08 | 23.84 | 22.08 | 121005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
