Indicators

Anterix Inc. (NQ: ATEX )

33.65 +0.16 (+0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.74	50.02	48.81	49.46	36,895	-0.21(-0.42%)
May 27, 2021	48.32	50.16	48.25	49.67	179,572	+1.67(+3.48%)
May 26, 2021	47.80	49.27	47.26	48.00	109,611	+0.33(+0.69%)
May 25, 2021	48.28	48.28	47.25	47.67	81,968	-0.69(-1.43%)
May 24, 2021	48.65	48.85	47.51	48.36	64,563	-0.55(-1.12%)
May 21, 2021	49.41	49.41	47.95	48.91	60,420	-0.04(-0.08%)
May 20, 2021	47.97	49.70	47.97	48.95	94,736	+0.54(+1.12%)
May 19, 2021	47.43	48.92	47.11	48.41	70,734	+0.41(+0.85%)
May 18, 2021	47.16	49.12	46.70	48.00	119,335	+0.92(+1.95%)
May 17, 2021	48.79	48.86	47.05	47.08	82,322	-0.88(-1.83%)
May 14, 2021	47.30	48.25	46.67	47.96	53,813	+0.73(+1.55%)
May 13, 2021	46.00	47.63	45.85	47.23	54,857	+1.12(+2.43%)
May 12, 2021	47.19	47.56	45.87	46.11	75,344	-1.35(-2.84%)
May 11, 2021	46.63	48.48	46.63	47.46	64,886	-0.63(-1.31%)
May 10, 2021	48.29	49.74	47.69	48.09	83,247	-0.30(-0.62%)
May 07, 2021	47.34	49.64	47.18	48.39	124,935	+0.83(+1.75%)
May 06, 2021	47.74	48.04	46.91	47.56	48,563	-0.27(-0.56%)
May 05, 2021	47.22	47.87	46.51	47.83	64,871	+0.65(+1.38%)
May 04, 2021	47.99	48.99	47.13	47.18	71,834	-1.16(-2.40%)

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.