Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ATNI	21.13	21.69	20.845	21.62	0.59	114,770	2,317	21.20	22.04
2024-05-02	Q	ATNI	20.41	21.20	20.41	21.03	0.87	157,466	2,873	19.75	24.20
2024-05-01	Q	ATNI	19.16	20.88	19.16	20.16	1.08	145,570	2,415	19.97	20.41
2024-04-30	Q	ATNI	19.79	20.46	19.06	19.08	-0.69	236,903	2,741	18.65	20.98
2024-04-29	Q	ATNI	19.60	20.67	19.54	19.77	0.25	209,349	3,293	19.59	22.00
2024-04-26	Q	ATNI	19.36	20.46	18.41	19.52	0.22	310,218	3,621	19.28	19.74
2024-04-25	Q	ATNI	24.72	24.72	18.20	19.30	-9.42	440,201	5,214	17.38	19.95
2024-04-24	Q	ATNI	27.88	28.76	27.88	28.72	0.46	61,538	2,334	15.55	26.41
2024-04-23	Q	ATNI	27.97	28.71	27.97	28.26	0.19	48,906	981	24.56	31.22
2024-04-22	Q	ATNI	28.49	28.53	27.97	28.07	-0.25	69,080	1,841	25.39	28.32
2024-04-19	Q	ATNI	27.20	28.40	27.20	28.32	0.98	69,651	1,391	26.26	31.03
2024-04-18	Q	ATNI	27.19	28.10	27.19	27.34	0.17	64,828	1,172	27.03	27.58
2024-04-17	Q	ATNI	26.90	27.68	26.85	27.17	0.27	63,744	1,088	26.92	29.82
2024-04-16	Q	ATNI	27.57	27.57	26.85	26.90	-0.72	61,414	1,134	24.56	30.58
2024-04-15	Q	ATNI	27.18	27.69	26.97	27.67	0.34	70,168	1,100	27.35	30.29
2024-04-12	Q	ATNI	27.86	28.08	27.145	27.33	-0.60	51,544	988	27.03	27.56
2024-04-11	Q	ATNI	27.59	28.11	27.33	27.93	0.62	60,908	1,720	25.29	28.21
2024-04-10	Q	ATNI	28.06	28.09	26.68	27.31	-1.16	68,549	1,512	27.00	27.53
2024-04-09	Q	ATNI	28.18	28.68	28.18	28.47	0.44	45,797	1,109	28.22	31.24
2024-04-08	Q	ATNI	28.44	28.73	27.97	28.03	-0.27	68,493	1,177	27.77	28.31
2024-04-05	Q	ATNI	28.72	28.86	28.30	28.30	-0.64	35,730	741	28.03	31.03
2024-04-04	Q	ATNI	29.87	30.145	28.94	28.94	-0.50	51,968	1,369	28.70	31.76
2024-04-03	Q	ATNI	28.60	29.63	28.60	29.44	0.55	62,351	1,748	26.72	29.78
2024-04-02	Q	ATNI	30.07	30.07	28.74	28.89	-1.38	102,113	1,346	28.61	31.66
2024-04-01	Q	ATNI	31.64	31.64	30.255	30.27	-1.235	44,751	1,240	29.96	30.51
2024-03-29	Q	ATNI	31.52	31.82	31.20	31.505	0.235	0	0	31.23	31.79
2024-03-28	Q	ATNI	31.52	31.82	31.20	31.505	0.235	61,321	970	31.23	31.79
2024-03-27	Q	ATNI	31.07	31.42	30.82	31.27	0.59	40,625	1,166	30.94	31.50
2024-03-26	Q	ATNI	30.11	31.00	30.11	30.92	0.71	67,955	1,617	30.69	31.25
2024-03-25	Q	ATNI	30.73	31.17	30.04	30.21	-0.31	86,779	1,632	29.97	33.15
2024-03-22	Q	ATNI	31.81	31.81	30.38	30.52	-1.19	109,804	1,658	27.63	30.67
2024-03-21	Q	ATNI	31.99	32.085	31.57	31.71	0.05	78,397	1,368	31.46	32.03
2024-03-20	Q	ATNI	30.83	31.75	30.56	31.66	0.93	73,565	1,541	31.46	32.02
2024-03-19	Q	ATNI	30.59	31.275	30.52	30.73	0.10	122,381	1,834	12.30	35.19
2024-03-18	Q	ATNI	31.81	31.81	30.46	30.63	-1.06	146,077	1,905	12.29	32.42
2024-03-15	Q	ATNI	31.02	32.09	31.02	31.69	0.59	215,581	1,625	12.65	50.59
2024-03-14	Q	ATNI	31.94	31.94	30.5005	31.10	-1.00	141,954	1,944	30.00	32.42
2024-03-13	Q	ATNI	32.46	32.71	31.96	32.10	-0.45	102,646	1,436	22.19	32.42
2024-03-12	Q	ATNI	33.06	33.06	32.293	32.55	-0.44	47,139	1,546	13.06	36.70
2024-03-11	Q	ATNI	32.97	33.35	32.47	32.99	-0.07	48,513	1,710	13.21	36.70
2024-03-08	Q	ATNI	32.53	33.21	32.43	33.06	0.86	52,310	1,546	13.20	43.00
2024-03-07	Q	ATNI	32.84	33.15	32.05	32.20	-0.34	125,624	1,852	12.96	51.84
2024-03-06	Q	ATNI	32.68	34.00	31.90	32.54	-0.31	101,191	1,400	13.06	52.24
2024-03-05	Q	ATNI	33.37	33.43	32.74	32.85	-0.76	50,483	1,546	22.19	43.00
2024-03-04	Q	ATNI	33.88	36.12	33.11	33.61	-0.10	90,498	1,733	27.36	33.61
2024-03-01	Q	ATNI	33.36	33.865	33.18	33.67	0.13	61,701	1,270	13.49	53.95
2024-02-29	Q	ATNI	33.93	34.24	33.03	33.54	0.06	65,072	1,184	22.19	53.66
2024-02-28	Q	ATNI	33.76	34.32	33.46	33.48	-0.39	67,742	1,403	28.52	38.16
2024-02-27	Q	ATNI	35.35	35.71	33.72	33.87	-1.73	73,553	1,635	22.19	54.92
2024-02-26	Q	ATNI	36.01	36.93	35.135	35.60	-1.10	105,353	1,913	31.72	56.28
2024-02-23	Q	ATNI	29.91	37.51	29.63	36.70	8.37	287,587	3,418	36.30	36.70
2024-02-22	Q	ATNI	35.39	35.39	27.495	28.33	-7.32	163,396	2,238	28.45	29.48
2024-02-21	Q	ATNI	36.20	36.20	35.44	35.65	-0.65	73,433	1,021	33.00	37.44
2024-02-20	Q	ATNI	37.76	37.91	36.24	36.30	-1.77	92,077	1,102	29.84	47.00
2024-02-19	Q	ATNI	38.57	38.96	37.905	38.07	-0.28	0	0	22.19	61.10
2024-02-16	Q	ATNI	38.57	38.96	37.905	38.07	-0.28	137,363	1,555	22.19	61.10
2024-02-15	Q	ATNI	36.98	38.52	36.40	38.35	2.05	220,823	1,771	15.44	61.74
2024-02-14	Q	ATNI	36.94	37.05	35.65	36.30	0.20	361,146	1,988	36.70	50.38
2024-02-13	Q	ATNI	35.90	36.47	34.76	36.10	0.05	356,412	2,507	14.39	47.00
2024-02-12	Q	ATNI	33.93	36.3175	33.92	36.05	1.68	532,539	1,940	30.00	47.00
2024-02-09	Q	ATNI	34.30	35.30	33.77	34.37	0.33	58,196	956	13.72	50.38
2024-02-08	Q	ATNI	33.52	34.24	33.11	34.04	0.21	278,173	1,238	33.00	54.65
2024-02-07	Q	ATNI	34.13	34.25	33.64	33.83	-0.57	60,523	1,109	27.29	50.38
2024-02-06	Q	ATNI	35.34	35.97	34.33	34.40	-1.11	85,382	1,092	13.76	55.02
2024-02-05	Q	ATNI	36.19	36.36	35.10	35.51	-1.23	39,039	821	33.00	56.60