Dark

ATNI
ATN International, Inc
stock NASDAQ

At Close

Dec 19, 2025 3:59:39 PM EST

22.26USD-2.688%(-0.62)110,895

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.88)0

After-hours

Dec 18, 2025 4:03:30 PM EST

22.88USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	22.8600	22.9900	22.1700	22.2300	-2.841%	110,895	0.000%
2025-12-18	22.5200	22.9000	22.3200	22.8800	+2.234%	78,975	-2.841%
2025-12-17	22.5000	22.7003	22.0700	22.3800	-0.089%	50,400	-0.670%
2025-12-16	22.3600	22.6150	22.0000	22.4000	+0.765%	49,522	-0.759%
2025-12-15	22.0100	22.6100	21.9800	22.2300	+1.739%	78,789	0.000%
2025-12-12	21.9600	22.0800	21.5700	21.8500	+0.924%	55,470	+1.739%
2025-12-11	21.5300	21.9800	21.4100	21.6500	+1.121%	75,865	+2.679%
2025-12-10	21.0200	21.6800	20.8750	21.4100	+2.050%	86,526	+3.830%
2025-12-09	21.6000	21.7900	20.6900	20.9800	-3.095%	57,846	+5.958%
2025-12-08	21.4100	21.9900	21.3200	21.6500	+1.121%	43,651	+2.679%
2025-12-05	21.5500	21.5500	21.0492	21.4100	-0.557%	34,557	+3.830%
2025-12-04	21.4700	21.7750	21.1800	21.5300	-0.370%	40,221	+3.251%
2025-12-03	21.7100	22.3600	21.4650	21.6100	-0.323%	37,000	+2.869%
2025-12-02	21.6000	21.9500	21.4151	21.6800	+1.308%	58,489	+2.537%
2025-12-01	20.9800	21.6100	20.6918	21.4000	+1.470%	81,245	+3.879%
2025-11-28	20.8000	21.0900	20.5000	21.0900	+0.861%	35,691	+5.405%
2025-11-26	21.0700	21.1751	20.7200	20.9100	-1.275%	62,393	+6.313%
2025-11-25	20.4900	21.6400	20.1700	21.1800	+3.722%	56,480	+4.958%
2025-11-24	20.4200	20.7800	19.8400	20.4200	+1.089%	75,604	+8.864%
2025-11-21	19.3100	20.5800	19.3100	20.2000	+5.154%	63,073	+10.050%
2025-11-20	19.2600	19.5450	18.9761	19.2100	-0.208%	54,264	+15.721%
2025-11-19	19.1300	19.6200	18.9600	19.2500	-0.259%	70,651	+15.481%
2025-11-18	19.7200	20.0050	18.9400	19.3000	-2.771%	41,287	+15.181%
2025-11-17	19.9500	20.2000	19.7000	19.8500	0.000%	62,253	+11.990%
2025-11-14	19.8800	20.3600	19.7350	19.8500	0.000%	105,806	+11.990%
2025-11-13	19.8500	19.9750	19.4900	19.8500	+0.253%	56,719	+11.990%
2025-11-12	19.9300	20.2100	19.5100	19.8000	-0.151%	40,184	+12.273%
2025-11-11	19.7000	20.5400	18.6050	19.8300	+0.762%	78,423	+12.103%
2025-11-10	18.5600	20.2600	18.5600	19.6800	+9.333%	91,417	+12.957%
2025-11-07	17.4600	18.7200	17.3950	18.0000	+5.510%	72,162	+23.500%
2025-11-06	15.4200	19.3700	15.4200	17.0600	+17.655%	105,339	+30.305%
2025-11-05	14.1500	14.7090	14.1500	14.5000	+2.113%	22,988	+53.310%
2025-11-04	14.2100	14.6100	14.1500	14.2000	-0.699%	52,801	+56.549%
2025-11-03	14.7150	14.7150	14.3000	14.3000	-1.583%	13,097	+55.455%
2025-10-31	14.5900	14.7900	14.2500	14.5300	-1.123%	27,154	+52.994%
2025-10-30	14.6600	14.9000	14.6150	14.6950	-1.243%	27,146	+51.276%
2025-10-29	15.2800	15.2800	14.6100	14.8800	-2.935%	34,904	+49.395%
2025-10-28	15.3500	15.4450	15.1800	15.3300	-0.293%	21,952	+45.010%
2025-10-27	15.9300	16.0500	15.2850	15.3750	-1.914%	28,311	+44.585%
2025-10-24	15.1800	15.9500	15.1116	15.6750	+3.808%	27,582	+41.818%
2025-10-23	15.1000	15.4100	14.3300	15.1000	+0.533%	66,140	+47.219%
2025-10-22	14.5900	15.1500	14.5050	15.0200	+3.230%	44,028	+48.003%
2025-10-21	14.9500	14.9500	14.2600	14.5500	-2.935%	44,150	+52.784%
2025-10-20	14.9400	15.2400	14.5500	14.9900	+1.011%	33,578	+48.299%
2025-10-17	14.9000	15.2000	14.4900	14.8400	-1.461%	66,019	+49.798%
2025-10-16	15.1900	15.2900	14.3500	15.0600	0.000%	53,703	+47.610%
2025-10-15	14.6200	15.3200	14.4800	15.0600	+3.862%	32,816	+47.610%
2025-10-14	14.0000	14.6250	14.0000	14.5000	+2.837%	37,823	+53.310%
2025-10-13	14.4000	14.5900	14.0600	14.1000	-0.564%	25,206	+57.660%
2025-10-10	14.4600	14.5000	13.8600	14.1800	-1.528%	29,687	+56.770%
2025-10-09	14.6700	14.6800	14.4000	14.4000	-2.307%	18,050	+54.375%
2025-10-08	14.4300	14.9900	14.4300	14.7400	+2.646%	23,152	+50.814%
2025-10-07	14.6000	15.1000	14.2700	14.3600	-1.306%	30,589	+54.805%
2025-10-06	15.2700	15.3500	14.5200	14.5500	-4.276%	46,997	+52.784%
2025-10-03	15.2500	15.2500	14.9100	15.2000	+1.401%	23,670	+46.250%
2025-10-02	14.9000	15.2350	14.4900	14.9900	+0.402%	38,148	+48.299%
2025-10-01	14.9900	15.0300	14.6156	14.9300	-0.267%	29,067	+48.895%
2025-09-30	15.0000	15.4599	14.6800	14.9700	-1.965%	30,955	+48.497%
2025-09-29	15.7100	15.8824	15.0900	15.2700	-2.053%	28,264	+45.580%
2025-09-26	15.8050	15.9200	15.5200	15.5900	-0.383%	17,075	+42.591%
2025-09-25	15.8000	16.1600	15.3700	15.6500	-1.262%	36,696	+42.045%
2025-09-24	16.0400	16.0600	15.8200	15.8500	-0.502%	17,191	+40.252%
2025-09-23	15.9600	16.3150	15.6600	15.9300	+1.530%	41,266	+39.548%
2025-09-22	15.1200	15.9000	15.1200	15.6900	+3.088%	30,417	+41.683%
2025-09-19	15.6300	15.9600	15.0700	15.2200	-2.685%	86,682	+46.058%
2025-09-18	15.3900	15.8200	15.2500	15.6400	+2.423%	31,097	+42.136%
2025-09-17	15.5400	16.1000	15.2500	15.2700	-0.876%	30,035	+45.580%
2025-09-16	15.5100	15.6204	15.3100	15.4050	-1.060%	25,175	+44.304%
2025-09-15	15.8000	15.8300	15.4400	15.5700	0.000%	22,947	+42.775%
2025-09-12	15.4728	17.0100	15.2150	15.5700	-4.945%	26,990	+42.775%
2025-09-11	15.5550	16.5500	15.3150	16.3800	+6.157%	36,335	+35.714%
2025-09-10	15.7600	16.2095	15.0000	15.4300	-2.094%	18,788	+44.070%
2025-09-09	16.4600	16.4700	15.7600	15.7600	-3.015%	19,717	+41.053%
2025-09-08	16.0700	16.6700	15.5001	16.2500	+1.120%	59,422	+36.800%
2025-09-05	16.8500	17.5400	15.9801	16.0700	-3.599%	26,697	+38.332%
2025-09-04	15.9300	16.6750	15.6850	16.6700	+5.373%	30,296	+33.353%
2025-09-03	15.8200	16.2100	15.5444	15.8200	-0.566%	34,001	+40.518%
2025-09-02	16.9000	16.9600	15.8450	15.9100	-6.412%	36,466	+39.723%
2025-08-29	16.0700	17.1156	16.0100	17.0000	+6.184%	57,954	+30.765%
2025-08-28	16.2400	16.3800	15.8630	16.0100	+0.188%	25,715	+38.851%
2025-08-27	16.0700	16.3000	15.4901	15.9800	-1.236%	29,064	+39.111%
2025-08-26	16.0400	16.4750	16.0400	16.1800	+1.697%	30,603	+37.392%
2025-08-25	16.2300	16.3900	15.7300	15.9100	-0.687%	36,930	+39.723%
2025-08-22	15.7550	16.5050	15.7550	16.0200	+1.650%	41,181	+38.764%
2025-08-21	15.4200	15.9100	15.4200	15.7600	+0.832%	23,722	+41.053%
2025-08-20	15.6100	15.8700	15.2126	15.6300	+0.969%	29,630	+42.226%
2025-08-19	16.1500	16.4450	15.4700	15.4800	-2.703%	29,265	+43.605%
2025-08-18	15.4400	16.0500	14.7000	15.9100	+3.379%	41,358	+39.723%
2025-08-15	15.2400	15.5550	14.9200	15.3900	+1.383%	69,907	+44.444%
2025-08-14	15.7300	15.9150	14.6400	15.1800	-5.597%	76,574	+46.443%
2025-08-13	16.0700	16.3300	15.9400	16.0800	+1.515%	31,095	+38.246%
2025-08-12	15.2000	16.1200	15.2000	15.8400	+5.389%	35,545	+40.341%
2025-08-11	15.1600	16.0700	14.8800	15.0300	-0.133%	35,972	+47.904%
2025-08-08	16.5900	16.7999	15.0500	15.0500	-9.392%	32,088	+47.708%
2025-08-07	16.6000	16.7400	16.3600	16.6100	+0.545%	26,433	+33.835%
2025-08-06	16.3300	16.6450	16.0500	16.5200	+0.487%	29,788	+34.564%
2025-08-05	17.0600	17.0600	16.1216	16.4400	-2.664%	32,483	+35.219%
2025-08-04	17.0100	17.2400	16.7600	16.8900	-0.559%	38,653	+31.616%
2025-08-01	17.1300	17.1300	16.5550	16.9850	-0.962%	43,770	+30.880%
2025-07-31	17.0900	17.3000	16.0000	17.1500	-0.058%	34,695	+29.621%
2025-07-30	17.3000	17.4000	16.7425	17.1600	-0.867%	48,497	+29.545%
2025-07-29	17.9500	18.0400	17.1900	17.3100	-3.134%	40,829	+28.423%
2025-07-28	17.6200	17.8900	17.4050	17.8700	+0.281%	20,717	+24.398%
2025-07-25	17.6500	18.0300	17.3800	17.8200	-0.724%	27,394	+24.747%
2025-07-24	18.6100	18.6199	17.8300	17.9500	-4.164%	24,808	+23.844%
2025-07-23	18.4300	19.0100	18.1100	18.7300	+1.463%	17,109	+18.687%
2025-07-22	18.2550	18.5500	18.0600	18.4600	+3.013%	43,898	+20.423%
2025-07-21	17.6000	18.0800	17.5400	17.9200	+1.876%	35,668	+24.051%
2025-07-18	18.1000	18.3000	17.4850	17.5900	-2.115%	37,797	+26.379%
2025-07-17	17.6300	18.3800	17.4100	17.9700	+2.044%	64,146	+23.706%
2025-07-16	17.9000	17.9100	17.3950	17.6100	-1.178%	78,255	+26.235%
2025-07-15	17.8800	18.2550	17.8000	17.8200	-0.056%	78,869	+24.747%
2025-07-14	18.1200	18.1800	17.6700	17.8300	-1.546%	38,211	+24.678%
2025-07-11	18.5900	18.5900	17.9100	18.1100	-3.259%	28,612	+22.750%
2025-07-10	18.5700	18.8293	18.4100	18.7200	+0.753%	35,529	+18.750%
2025-07-09	18.3100	18.7250	18.2000	18.5800	+1.530%	51,678	+19.645%
2025-07-08	17.3100	18.4400	17.2900	18.3000	+5.842%	56,266	+21.475%
2025-07-07	17.3100	17.5700	17.0250	17.2900	-1.087%	70,611	+28.571%
2025-07-03	17.2200	17.4800	17.1300	17.4800	+1.746%	17,655	+27.174%
2025-07-02	16.9700	17.2200	16.2550	17.1800	+1.717%	62,462	+29.395%
2025-07-01	16.2600	17.1799	16.2100	16.8900	+3.938%	39,749	+31.616%
2025-06-30	16.2600	16.4500	15.7901	16.2500	-1.575%	66,501	+36.800%
2025-06-27	16.3700	16.6600	16.1300	16.5100	+2.547%	90,074	+34.646%
2025-06-26	16.2600	16.5199	15.8850	16.1000	-0.248%	44,410	+38.075%
2025-06-25	16.4000	16.4000	16.0600	16.1400	-1.465%	31,382	+37.732%
2025-06-24	16.6000	16.6550	16.2900	16.3800	-0.122%	47,389	+35.714%
2025-06-23	15.2000	16.4100	15.2000	16.4000	+7.471%	59,773	+35.549%
2025-06-20	15.5300	15.5300	15.1400	15.2600	-1.102%	78,265	+45.675%
2025-06-18	15.2900	15.7500	15.2900	15.4300	+0.456%	43,686	+44.070%
2025-06-17	15.8500	15.8500	15.2202	15.3600	-2.908%	50,004	+44.727%
2025-06-16	15.8400	16.1150	15.6600	15.8200	+0.572%	47,451	+40.518%
2025-06-13	16.1000	16.1000	15.6600	15.7300	-3.260%	36,036	+41.322%
2025-06-12	16.2600	16.3950	15.8421	16.2600	-0.123%	43,171	+36.716%
2025-06-11	16.3300	16.3900	16.1600	16.2800	+0.680%	38,824	+36.548%
2025-06-10	16.1800	16.3900	16.0500	16.1700	+0.873%	32,962	+37.477%
2025-06-09	16.0000	16.3100	15.6800	16.0300	+0.723%	44,574	+38.677%
2025-06-06	15.8900	16.0300	15.5400	15.9150	+0.919%	38,924	+39.680%
2025-06-05	15.3500	15.8300	15.2550	15.7700	+2.736%	60,651	+40.964%
2025-06-04	15.2200	15.4999	15.0000	15.3500	+1.187%	39,194	+44.821%
2025-06-03	14.8500	15.3000	14.8150	15.1700	+2.224%	42,922	+46.539%
2025-06-02	14.2900	15.3600	14.2500	14.8400	+4.433%	66,898	+49.798%
2025-05-30	14.3600	14.3800	13.7600	14.2100	-1.661%	66,719	+56.439%
2025-05-29	14.3600	14.4550	14.1300	14.4500	+0.592%	20,343	+53.841%
2025-05-28	14.5600	14.7900	14.2700	14.3650	-1.677%	29,386	+54.751%
2025-05-27	14.0400	14.6500	14.0010	14.6100	+4.060%	41,437	+52.156%
2025-05-23	14.1000	14.1800	13.8000	14.0400	-1.474%	42,401	+58.333%
2025-05-22	14.0900	14.4947	14.0900	14.2500	+0.141%	49,350	+56.000%
2025-05-21	14.5000	14.5685	13.7850	14.2300	-2.601%	62,184	+56.219%
2025-05-20	14.2700	14.8600	14.0300	14.6100	+1.954%	41,545	+52.156%
2025-05-19	14.4700	14.4700	14.2350	14.3300	-1.715%	31,179	+55.129%
2025-05-16	14.5500	14.8000	14.3000	14.5800	-0.749%	61,625	+52.469%
2025-05-15	14.5800	14.9237	14.5100	14.6900	+1.661%	70,331	+51.327%
2025-05-14	14.8000	14.8350	14.0900	14.4500	-2.694%	78,864	+53.841%
2025-05-13	15.6700	15.6800	14.8300	14.8500	-2.878%	37,018	+49.697%
2025-05-12	15.9700	16.1139	15.2000	15.2900	-2.363%	62,043	+45.389%
2025-05-09	15.4200	16.0300	15.3700	15.6600	+0.643%	54,712	+41.954%
2025-05-08	16.2650	16.7019	15.5600	15.5600	-4.246%	48,524	+42.866%
2025-05-07	16.6800	16.8000	16.0916	16.2500	-1.931%	64,677	+36.800%
2025-05-06	15.9300	16.7350	15.8950	16.5700	+2.792%	36,471	+34.158%
2025-05-05	15.8200	16.2500	15.4001	16.1200	+0.499%	85,946	+37.903%
2025-05-02	15.2200	16.2000	14.9500	16.0400	+7.148%	71,141	+38.591%
2025-05-01	17.0400	17.3900	14.6300	14.9700	-15.376%	110,460	+48.497%
2025-04-30	18.0900	18.0900	17.3740	17.6900	-3.386%	61,861	+25.664%
2025-04-29	17.9200	18.3500	17.6061	18.3100	+2.348%	70,801	+21.409%
2025-04-28	17.2600	17.9200	17.2600	17.8900	+3.410%	46,077	+24.259%
2025-04-25	17.3300	17.3500	16.8300	17.3000	-0.973%	47,459	+28.497%
2025-04-24	17.4300	17.7800	17.0801	17.4700	+1.275%	65,943	+27.247%
2025-04-23	17.7400	18.1000	17.1700	17.2500	-1.597%	47,031	+28.870%
2025-04-22	17.5200	17.8000	17.3600	17.5300	+0.114%	42,513	+26.811%
2025-04-21	17.5800	17.9000	17.3700	17.5100	-1.018%	40,864	+26.956%
2025-04-17	17.9000	18.1328	17.5450	17.6900	+0.569%	39,040	+25.664%
2025-04-16	18.2300	18.2300	17.4100	17.5900	-1.346%	43,003	+26.379%
2025-04-15	17.6300	18.3199	17.5900	17.8300	+0.734%	101,680	+24.678%
2025-04-14	17.5400	18.1000	17.2500	17.7000	+1.959%	48,067	+25.593%
2025-04-11	17.3100	17.6204	16.8300	17.3600	+0.638%	54,696	+28.053%
2025-04-10	17.3900	17.7700	16.8250	17.2500	-3.253%	45,396	+28.870%
2025-04-09	17.2000	18.5800	16.9900	17.8300	+1.538%	78,464	+24.678%
2025-04-08	18.2400	18.5700	17.2750	17.5600	-1.570%	65,837	+26.595%
2025-04-07	17.9200	19.3100	17.5364	17.8400	-4.138%	65,989	+24.608%
2025-04-04	18.8700	19.6400	18.0600	18.6100	-4.122%	87,176	+19.452%
2025-04-03	19.5900	20.6265	19.1700	19.4100	-3.911%	49,367	+14.529%
2025-04-02	19.9000	20.5400	19.6500	20.2000	-0.345%	59,151	+10.050%
2025-04-01	20.2100	20.7300	20.0201	20.2700	-0.197%	42,125	+9.669%
2025-03-31	20.8900	21.3744	20.2500	20.3100	-4.379%	76,045	+9.453%
2025-03-28	21.8900	21.9500	21.0900	21.2400	-3.146%	50,061	+4.661%
2025-03-27	21.2400	22.2250	20.9400	21.9300	+3.835%	47,996	+1.368%
2025-03-26	21.0000	21.5900	21.0000	21.1200	+1.004%	49,349	+5.256%
2025-03-25	21.7400	22.2830	20.8900	20.9100	-3.906%	69,230	+6.313%
2025-03-24	22.7900	23.1000	21.4800	21.7600	-4.520%	88,212	+2.160%
2025-03-21	22.2400	22.8800	22.1425	22.7900	+4.111%	148,034	-2.457%
2025-03-20	22.0800	22.3200	21.8200	21.8900	-2.233%	48,617	+1.553%
2025-03-19	22.6800	22.9000	21.7375	22.3900	-1.279%	50,427	-0.715%
2025-03-18	23.0600	23.0600	22.1500	22.6800	-1.946%	77,078	-1.984%
2025-03-17	22.5900	23.6000	22.2101	23.1300	+4.283%	132,411	-3.891%
2025-03-14	20.7900	22.3000	20.2600	22.1800	+4.870%	147,137	+0.225%
2025-03-13	20.4500	21.5200	19.9401	21.1500	+3.880%	119,258	+5.106%
2025-03-12	21.2800	21.8999	19.9600	20.3600	-4.008%	115,074	+9.185%
2025-03-11	20.6700	21.3500	20.3370	21.2100	+3.463%	90,685	+4.809%
2025-03-10	20.0000	20.9615	19.9700	20.5000	+3.067%	136,659	+8.439%
2025-03-07	19.4400	20.1800	19.2800	19.8900	+3.217%	104,137	+11.765%
2025-03-06	17.9000	19.3000	17.9000	19.2700	+6.288%	144,442	+15.361%
2025-03-05	17.4900	18.8321	17.2750	18.1300	+6.773%	111,003	+22.614%
2025-03-04	16.5600	17.4000	16.3117	16.9800	+1.921%	71,087	+30.919%
2025-03-03	17.3000	17.4600	16.4800	16.6600	-3.588%	37,177	+33.433%
2025-02-28	17.2500	17.3500	16.8050	17.2800	-0.058%	70,646	+28.646%
2025-02-27	17.8500	17.8500	17.2750	17.2900	-3.784%	40,103	+28.571%
2025-02-26	17.6200	18.4800	17.5883	17.9700	+0.560%	51,718	+23.706%
2025-02-25	17.5500	18.1500	17.5400	17.8700	+1.765%	41,799	+24.398%
2025-02-24	18.0000	18.4600	17.5600	17.5600	-1.790%	39,186	+26.595%
2025-02-21	18.0400	18.2400	17.7604	17.8800	-0.279%	32,077	+24.329%
2025-02-20	17.9000	18.3200	17.3911	17.9300	-1.267%	50,852	+23.982%
2025-02-19	18.0200	18.3178	17.5800	18.1600	-0.329%	52,477	+22.412%
2025-02-18	17.5900	18.4300	17.5600	18.2200	+3.288%	77,458	+22.009%
2025-02-14	17.5400	17.7000	17.2400	17.6400	+1.205%	30,588	+26.020%
2025-02-13	17.1300	17.4700	16.6700	17.4300	+2.229%	52,483	+27.539%
2025-02-12	17.4500	17.6200	16.7850	17.0500	-2.627%	70,414	+30.381%
2025-02-11	16.7900	17.5800	16.7900	17.5100	+4.040%	78,833	+26.956%
2025-02-10	15.9800	16.8900	15.6600	16.8300	+6.857%	68,447	+32.086%
2025-02-07	15.7900	15.7900	15.1900	15.7500	-0.127%	65,839	+41.143%
2025-02-06	16.0300	16.6700	15.5400	15.7700	-0.693%	52,698	+40.964%
2025-02-05	15.7000	15.8900	15.5000	15.8800	+1.795%	63,891	+39.987%
2025-02-04	15.3400	15.7500	15.3400	15.6000	+1.961%	53,047	+42.500%
2025-02-03	15.1100	15.4600	14.8250	15.3000	-1.608%	79,668	+45.294%
2025-01-31	15.5200	16.1500	15.2800	15.5500	-0.193%	92,089	+42.958%
2025-01-30	15.7500	16.1573	15.4800	15.5800	-0.511%	87,807	+42.683%
2025-01-29	15.8200	15.8200	15.3745	15.6600	-1.011%	45,368	+41.954%
2025-01-28	16.2300	16.6500	15.5850	15.8200	-1.922%	54,016	+40.518%
2025-01-27	15.9100	16.2600	15.4888	16.1300	+1.192%	81,208	+37.818%
2025-01-24	15.4700	16.0400	15.3800	15.9400	+3.105%	64,111	+39.460%
2025-01-23	15.0000	15.5800	14.7418	15.4600	+2.249%	73,843	+43.790%
2025-01-22	15.6900	15.6900	15.1000	15.1200	-3.448%	48,248	+47.024%
2025-01-21	15.6600	16.0000	15.4100	15.6600	+2.219%	84,736	+41.954%
2025-01-17	15.1500	15.5300	15.1200	15.3200	+1.524%	50,153	+45.104%
2025-01-16	15.4000	15.4680	14.9000	15.0900	-1.501%	59,183	+47.316%
2025-01-15	15.4600	15.6149	14.9700	15.3200	+1.390%	52,249	+45.104%
2025-01-14	15.8600	15.8600	14.8500	15.1100	-3.758%	82,765	+47.121%
2025-01-13	15.0700	15.8700	14.9700	15.7000	+2.951%	142,515	+41.592%
2025-01-10	15.9900	16.1500	15.0700	15.2500	-6.096%	176,605	+45.770%
2025-01-08	15.8000	16.3600	15.2300	16.2400	+1.818%	135,412	+36.884%
2025-01-07	16.4900	16.7100	15.7950	15.9500	-3.509%	98,048	+39.373%
2025-01-06	16.5400	16.8500	16.0400	16.5300	+0.547%	96,344	+34.483%
2025-01-03	16.6400	16.6400	16.0900	16.4400	-0.605%	87,914	+35.219%
2025-01-02	17.0000	17.1700	16.2800	16.5400	-1.606%	106,341	+34.401%
2024-12-31	16.5600	16.9800	16.4400	16.8100	+1.510%	81,122	+32.243%
2024-12-30	16.4800	16.7500	16.0500	16.5600	-0.181%	99,425	+34.239%
2024-12-27	16.5400	16.8756	16.2900	16.5900	-0.241%	81,217	+33.996%
2024-12-26	16.4100	16.8000	16.1700	16.6300	+0.544%	55,843	+33.674%
2024-12-24	16.5000	17.0250	16.0400	16.5400	+0.977%	45,173	+34.401%
2024-12-23	16.6100	16.8500	16.3200	16.3800	-1.799%	74,249	+35.714%
2024-12-20	16.5900	17.3850	16.2600	16.6800	-0.120%	175,469	+33.273%
2024-12-19	17.0000	17.2400	16.2566	16.7000	-1.242%	152,329	+33.114%
2024-12-18	17.4600	17.9400	16.8250	16.9100	-3.316%	114,479	+31.461%
2024-12-17	17.5900	18.0200	17.3900	17.4900	-1.576%	86,556	+27.101%
2024-12-16	17.8700	18.0600	17.6950	17.7700	-0.948%	77,065	+25.098%
2024-12-13	17.9900	18.0100	17.3100	17.9400	-0.499%	74,976	+23.913%
2024-12-12	18.1900	18.2500	17.7300	18.0300	-1.151%	52,912	+23.295%
2024-12-11	18.1500	18.4815	17.7800	18.2400	+1.616%	117,555	+21.875%
2024-12-10	18.1100	18.1800	17.8000	17.9500	-1.265%	122,966	+23.844%
2024-12-09	18.8900	19.1050	18.1200	18.1800	-3.246%	105,022	+22.277%
2024-12-06	19.0950	19.4659	18.7150	18.7900	-2.288%	112,992	+18.308%
2024-12-05	19.4500	19.4500	18.6600	19.2300	-0.723%	87,992	+15.601%
2024-12-04	19.9300	20.1300	19.2300	19.3700	-2.614%	85,206	+14.765%
2024-12-03	20.1300	20.1300	19.6550	19.8900	-0.798%	63,102	+11.765%
2024-12-02	19.7300	20.2400	19.4500	20.0500	+1.365%	62,826	+10.873%
2024-11-29	20.2500	20.4400	19.6950	19.7800	-1.982%	35,453	+12.386%
2024-11-27	19.9700	20.7100	19.9450	20.1800	+2.229%	72,339	+10.159%
2024-11-26	19.7100	19.8300	19.3400	19.7400	-0.604%	60,557	+12.614%
2024-11-25	20.4500	20.9100	19.0300	19.8600	-2.071%	111,029	+11.934%
2024-11-22	20.3000	20.7500	20.1000	20.2800	-0.099%	50,254	+9.615%
2024-11-21	20.1600	20.7750	19.7250	20.3000	+1.500%	141,003	+9.507%
2024-11-20	19.4000	20.4000	19.4000	20.0000	+3.950%	98,511	+11.150%
2024-11-19	19.1100	19.3250	18.7050	19.2400	-0.156%	70,789	+15.541%
2024-11-18	19.3200	19.5200	18.9900	19.2700	-0.465%	64,595	+15.361%
2024-11-15	19.5700	19.5700	19.2100	19.3600	+0.103%	74,125	+14.824%
2024-11-14	19.7500	19.7500	19.2000	19.3400	-1.327%	83,301	+14.943%
2024-11-13	20.1600	20.7400	19.5100	19.6000	-2.681%	113,152	+13.418%
2024-11-12	22.0700	22.0700	20.1400	20.1400	-9.483%	66,171	+10.377%
2024-11-11	21.9000	22.5450	21.7700	22.2500	+1.831%	95,953	-0.090%
2024-11-08	21.5600	22.1000	21.4600	21.8500	+1.581%	87,308	+1.739%
2024-11-07	22.4800	22.6700	20.9000	21.5100	-4.865%	119,759	+3.347%
2024-11-06	20.6200	23.1050	20.2967	22.6100	+14.423%	208,685	-1.681%
2024-11-05	19.8200	20.0650	19.4750	19.7600	-0.803%	102,051	+12.500%
2024-11-04	20.7100	21.6500	19.9100	19.9200	-3.066%	156,057	+11.596%
2024-11-01	21.3500	21.4850	20.3200	20.5500	-1.956%	102,836	+8.175%
2024-10-31	22.7700	22.7700	20.8450	20.9600	-8.352%	127,696	+6.059%
2024-10-30	24.8500	28.0900	22.6000	22.8700	-27.512%	96,250	-2.798%
2024-10-29	31.2300	31.6600	31.2300	31.5500	-0.253%	28,466	-29.540%
2024-10-28	31.2050	31.8300	31.2050	31.6300	+1.901%	29,588	-29.719%
2024-10-25	31.6200	31.8950	30.9600	31.0400	-1.585%	41,877	-28.383%
2024-10-24	31.9700	32.4400	31.1000	31.5400	-0.348%	52,924	-29.518%
2024-10-23	31.1600	31.7550	31.1550	31.6500	+0.636%	32,603	-29.763%
2024-10-22	31.6300	31.6650	31.1700	31.4500	-1.380%	33,621	-29.316%
2024-10-21	32.8400	32.9900	31.8200	31.8900	-3.040%	42,301	-30.292%
2024-10-18	33.5000	33.7200	32.8501	32.8900	-1.762%	36,044	-32.411%
2024-10-17	32.9400	33.5200	32.8900	33.4800	+1.763%	57,376	-33.602%
2024-10-16	32.7200	33.1600	32.7200	32.9000	+1.418%	36,463	-32.432%
2024-10-15	32.0900	33.0747	32.0900	32.4400	+1.375%	51,636	-31.473%
2024-10-14	32.3500	32.3500	31.9300	32.0000	-1.387%	24,078	-30.531%
2024-10-11	32.4300	32.6650	32.1300	32.4500	+0.062%	30,887	-31.495%
2024-10-10	31.9900	32.4800	31.8700	32.4300	+0.496%	44,703	-31.452%
2024-10-09	32.1300	32.5000	32.1000	32.2700	+0.561%	39,093	-31.112%
2024-10-08	31.9100	32.2200	31.5652	32.0900	+0.533%	48,724	-30.726%
2024-10-07	32.1700	32.2600	31.4100	31.9200	-0.870%	54,770	-30.357%
2024-10-04	32.1700	32.5000	32.0700	32.2000	+1.162%	41,282	-30.963%
2024-10-03	32.1400	32.3000	31.8050	31.8300	-2.152%	52,374	-30.160%
2024-10-02	32.4700	32.9050	32.2200	32.5300	+0.308%	54,558	-31.663%
2024-10-01	32.5800	32.5800	31.5200	32.4300	+0.278%	61,039	-31.452%
2024-09-30	32.6500	33.5300	31.7100	32.3400	-1.881%	100,157	-31.262%
2024-09-27	32.0400	33.3400	32.0400	32.9600	+3.909%	97,350	-32.555%
2024-09-26	30.8200	31.7500	30.7495	31.7200	+4.171%	81,052	-29.918%
2024-09-25	31.5400	31.5400	30.1300	30.4500	-3.395%	58,870	-26.995%
2024-09-24	30.2600	31.5800	30.0950	31.5200	+4.164%	87,645	-29.473%
2024-09-23	30.2600	30.8300	29.9300	30.2600	+0.132%	54,003	-26.537%
2024-09-20	29.5800	30.4500	29.5300	30.2200	+0.902%	213,156	-26.439%
2024-09-19	29.5600	30.0300	28.7600	29.9500	+2.498%	98,194	-25.776%
2024-09-18	29.4100	30.1800	29.1300	29.2200	-1.083%	52,360	-23.922%
2024-09-17	30.0650	30.2600	29.1600	29.5400	-1.501%	44,004	-24.746%
2024-09-16	29.9800	30.2400	29.6550	29.9900	+0.604%	60,123	-25.875%
2024-09-13	29.0000	29.9400	28.9600	29.8100	+3.256%	87,174	-25.428%
2024-09-12	27.7400	28.8700	27.6400	28.8700	+4.149%	63,193	-23.000%
2024-09-11	27.8100	27.8100	27.2800	27.7200	-1.212%	52,980	-19.805%
2024-09-10	27.2100	28.1850	26.8400	28.0600	+3.048%	71,833	-20.777%
2024-09-09	27.5500	27.5800	27.1200	27.2300	-1.197%	65,312	-18.362%
2024-09-06	27.3600	27.7500	27.0400	27.5600	+0.768%	54,205	-19.340%
2024-09-05	27.7500	27.7900	27.2200	27.3500	-1.049%	49,494	-18.720%
2024-09-04	27.0600	27.7950	27.0600	27.6400	+2.713%	49,944	-19.573%
2024-09-03	26.5800	26.9800	26.3400	26.9100	+0.561%	63,070	-17.391%
2024-08-30	26.7600	26.7800	25.7600	26.7600	-0.409%	242,725	-16.928%
2024-08-29	26.6200	27.0400	26.2500	26.8700	+1.588%	79,267	-17.268%
2024-08-28	26.5900	27.2350	26.1050	26.4500	-0.302%	74,185	-15.955%
2024-08-27	26.4900	27.0500	26.1600	26.5300	-0.711%	56,149	-16.208%
2024-08-26	27.0200	27.3400	26.7200	26.7200	-0.373%	38,956	-16.804%
2024-08-23	25.9700	26.8500	25.9700	26.8200	+3.793%	46,637	-17.114%
2024-08-22	26.3700	26.3700	25.6150	25.8400	-1.449%	37,045	-13.971%
2024-08-21	25.9200	26.3400	25.4850	26.2200	+1.040%	39,487	-15.217%
2024-08-20	26.0500	26.0500	25.5000	25.9500	-0.154%	47,773	-14.335%
2024-08-19	26.0700	26.3400	25.7000	25.9900	+0.619%	42,751	-14.467%
2024-08-16	25.1800	25.8400	24.6000	25.8300	+3.279%	71,284	-13.937%
2024-08-15	25.1100	25.4300	24.8600	25.0100	+1.337%	42,020	-11.116%
2024-08-14	25.1200	25.1200	24.3600	24.6800	-1.869%	32,985	-9.927%
2024-08-13	24.6500	25.3200	24.3800	25.1500	+2.194%	49,565	-11.610%
2024-08-12	25.2500	25.2500	24.4500	24.6100	-2.727%	49,062	-9.671%
2024-08-09	25.8900	26.3400	25.0850	25.3000	-2.804%	53,924	-12.134%
2024-08-08	26.1500	26.4700	25.8600	26.0300	+0.115%	41,050	-14.599%
2024-08-07	26.6700	26.7600	25.5400	26.0000	-1.028%	76,103	-14.500%
2024-08-06	25.8400	26.2800	25.5000	26.2700	+1.429%	53,511	-15.379%
2024-08-05	26.4500	26.6500	25.5501	25.9000	-8.221%	65,684	-14.170%
2024-08-02	27.4900	28.4900	27.4900	28.2200	-0.948%	61,031	-21.226%
2024-08-01	29.4900	29.5700	28.2500	28.4900	-3.977%	94,356	-21.973%
2024-07-31	28.7800	30.1900	28.6100	29.6700	+4.142%	176,056	-25.076%
2024-07-30	27.2000	28.6000	27.2000	28.4900	+5.401%	98,041	-21.973%
2024-07-29	27.6700	27.6700	26.4600	27.0300	-1.923%	72,869	-17.758%
2024-07-26	26.4900	27.8200	26.4900	27.5600	+5.715%	113,077	-19.340%
2024-07-25	24.5300	27.3600	24.5300	26.0700	+12.662%	145,818	-14.730%
2024-07-24	22.4900	23.2600	22.3400	23.1400	+1.759%	82,889	-3.933%
2024-07-23	22.4200	23.0800	22.1000	22.7400	+1.202%	62,660	-2.243%
2024-07-22	22.0500	22.5900	21.7200	22.4700	+1.399%	58,672	-1.068%
2024-07-19	22.5400	22.6350	22.1300	22.1600	-1.380%	46,845	+0.316%
2024-07-18	23.0800	23.6600	22.3400	22.4700	-2.979%	59,104	-1.068%
2024-07-17	22.9600	23.5900	22.8400	23.1600	-0.215%	97,716	-4.016%
2024-07-16	22.5500	23.4000	22.1000	23.2100	+4.034%	65,331	-4.222%
2024-07-15	22.7100	22.7600	22.0900	22.3100	-0.535%	77,177	-0.359%
2024-07-12	22.5900	22.8700	22.1900	22.4300	+0.045%	100,288	-0.892%
2024-07-11	21.3200	22.5500	21.3200	22.4200	+6.660%	99,827	-0.847%
2024-07-10	20.5000	21.3700	20.5000	21.0200	+2.637%	101,396	+5.756%
2024-07-09	21.4800	21.4800	20.4100	20.4800	-4.299%	72,445	+8.545%
2024-07-08	21.1200	21.6350	21.1200	21.4000	+1.374%	84,882	+3.879%
2024-07-05	22.2400	22.2400	21.0200	21.1100	-5.548%	106,127	+5.306%
2024-07-03	23.4200	23.4200	22.3100	22.3500	-4.201%	49,601	-0.537%
2024-07-02	23.3300	23.3900	22.7550	23.3300	+0.474%	78,582	-4.715%

.dark-mode .NZxDpq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZxDpq{ color: #333333; background-color: white; border: 2px solid #333333; }ATNIATN International, Incstock NASDAQ

ATNI
ATN International, Inc
stock NASDAQ