Indicators

Anterix Inc. (NQ: ATEX )

32.87 +0.50 (+1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.16	54.40	51.33	51.84	86,408	-2.35(-4.34%)
Apr 28, 2022	54.22	54.69	53.42	54.19	48,986	+0.40(+0.74%)
Apr 27, 2022	52.97	54.12	52.97	53.79	69,643	+0.79(+1.49%)
Apr 26, 2022	54.05	54.32	52.52	53.00	96,088	-1.25(-2.30%)
Apr 25, 2022	54.16	54.80	53.47	54.25	97,284	-0.36(-0.66%)
Apr 22, 2022	55.30	55.30	53.80	54.61	52,440	-0.65(-1.18%)
Apr 21, 2022	57.81	57.81	55.26	55.26	61,383	-2.03(-3.54%)
Apr 20, 2022	56.89	57.96	56.67	57.29	29,940	+0.69(+1.22%)
Apr 19, 2022	56.20	57.29	55.85	56.60	35,310	+1.03(+1.85%)
Apr 18, 2022	56.54	56.82	55.17	55.57	36,517	-1.08(-1.91%)
Apr 14, 2022	57.13	57.13	56.15	56.65	31,299	-0.29(-0.51%)
Apr 13, 2022	56.76	57.63	56.03	56.94	35,522	+1.11(+1.99%)
Apr 12, 2022	55.72	56.67	55.08	55.83	39,747	+0.45(+0.81%)
Apr 11, 2022	56.20	56.36	55.36	55.38	28,387	-0.75(-1.34%)
Apr 08, 2022	58.02	58.05	55.65	56.13	102,988	-1.88(-3.24%)
Apr 07, 2022	60.07	60.07	57.68	58.01	85,065	-1.11(-1.88%)
Apr 06, 2022	58.49	59.56	57.54	59.12	87,189	+0.64(+1.09%)
Apr 05, 2022	58.31	59.33	58.10	58.48	84,412	+0.19(+0.33%)
Apr 04, 2022	58.50	58.50	57.30	58.29	76,483	-0.15(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.