ATEX

Anterix Historical Data - ATEX

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Anterix Inc ATEX NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.35 -0.83% 41.99 06:30:00
Open Price Low Price High Price Close Price Previous Close
42.67 41.29 42.90 41.99 42.34
more quote information »

ATEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.9349.0041.1645.40134,306-4.94-10.53%
1 Month54.2254.6941.1648.7494,223-12.23-22.56%
3 Months56.1660.0741.1653.4476,195-14.17-25.23%
6 Months60.8561.24541.1654.2777,656-18.86-30.99%
1 Year47.8066.5541.1656.7388,256-5.81-12.15%
3 Years47.8166.5527.26546.31122,911-5.82-12.17%
5 Years47.8166.5527.26546.31122,911-5.82-12.17%

ATEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
26 May 2022 42.34 -0.09 -0.21% 42.15 42.89 42.06 64,489
25 May 2022 42.43 -2.57 -5.71% 44.68 44.68 41.16 130,199
24 May 2022 45.00 -2.50 -5.26% 47.20 47.44 43.22 133,763
21 May 2022 47.50 0.42 0.89% 47.30 49.00 45.415 137,890
20 May 2022 47.08 -0.20 -0.42% 46.93 47.53 45.825 205,190
19 May 2022 47.28 -2.11 -4.27% 49.33 49.33 47.01 76,215
18 May 2022 49.39 -0.16 -0.32% 50.29 50.73 48.57 82,707
17 May 2022 49.55 0.07 0.14% 49.43 50.96 49.00 42,443
14 May 2022 49.48 0.70 1.44% 48.79 49.8299 48.59 77,381
13 May 2022 48.78 -0.12 -0.25% 48.97 49.71 48.24 41,809
12 May 2022 48.90 -0.18 -0.37% 49.03 50.22 48.48 51,151
11 May 2022 49.08 -0.18 -0.37% 49.84 51.365 48.495 153,606
10 May 2022 49.26 -2.51 -4.85% 51.20 51.99 49.13 93,893
07 May 2022 51.77 -0.15 -0.29% 51.88 52.50 51.05 98,745
06 May 2022 51.92 -0.49 -0.93% 52.19 52.24 50.97 86,078
05 May 2022 52.41 0.04 0.08% 52.20 52.81 51.46 79,999
04 May 2022 52.37 0.04 0.08% 52.29 52.57 51.80 77,950
03 May 2022 52.33 0.49 0.95% 51.95 53.01 51.72 115,566
30 Apr 2022 51.84 -2.35 -4.34% 54.16 54.40 51.33 86,408
29 Apr 2022 54.19 0.40 0.74% 54.22 54.69 53.42 48,986
28 Apr 2022 53.79 0.79 1.49% 52.97 54.12 52.97 69,643
27 Apr 2022 53.00 -1.25 -2.3% 54.05 54.32 52.52 96,088
Your Recent History
NASDAQ
ATEX
Anterix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220526 23:47:53