Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Anterix Inc. (ATEX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
48.13+0.83 (+1.75%)
At close: 04:00PM EDT
48.13 0.00 (0.00%)
After hours: 04:25PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202247.2248.4747.0048.1348.1365,367
Aug 10, 202246.3948.4046.3947.3047.3088,100
Aug 09, 202244.1347.0243.5246.3046.3085,300
Aug 08, 202245.4846.9944.3845.4045.4094,800
Aug 05, 202244.3746.4744.1745.5445.54117,600
Aug 04, 202245.0645.2044.3944.8144.8151,400
Aug 03, 202244.4645.1744.3645.0045.0046,600
Aug 02, 202244.9745.2043.8744.4744.4751,600
Aug 01, 202244.5445.3543.3744.9644.9662,400
Jul 29, 202243.4044.6943.1844.4944.4984,000
Jul 28, 202242.4443.2742.0543.2743.2770,600
Jul 27, 202241.2342.3541.0042.2642.2690,300
Jul 26, 202240.7741.0440.2940.9540.9547,900
Jul 25, 202240.7941.5840.6241.0741.0739,300
Jul 22, 202241.5141.5139.7540.6340.6355,800
Jul 21, 202240.5441.5640.0541.2741.2794,200
Jul 20, 202241.7442.1040.6840.8840.8843,700
Jul 19, 202240.9142.2440.9141.5241.5285,400
Jul 18, 202240.7441.1240.5040.7640.7634,900
Jul 15, 202240.2140.9439.6240.6540.6548,200
Jul 14, 202239.5840.2239.2439.8839.8844,700
Jul 13, 202239.7940.8039.6140.2140.2137,400
Jul 12, 202239.0740.1838.7540.0640.0656,200
Jul 11, 202240.1240.6938.6538.9238.9242,400
Jul 08, 202240.3140.8039.9340.1240.1249,900
Jul 07, 202240.5141.1840.2040.8240.8242,300
Jul 06, 202240.9841.6939.7840.3240.3241,000
Jul 05, 202240.7440.9339.4440.7940.7961,800
Jul 01, 202240.7641.8540.3640.9540.9547,700
Jun 30, 202240.6341.6739.8041.0741.0750,400
Jun 29, 202240.6141.0839.6841.0441.0446,200
Jun 28, 202241.6942.6140.7640.7640.7649,200
Jun 27, 202241.4141.7940.3741.6341.6356,800
Jun 24, 202243.6743.6740.9541.1541.15263,400
Jun 23, 202242.9144.0142.9143.3943.3940,800
Jun 22, 202241.3543.2040.6142.9742.9768,600
Jun 21, 202241.8742.1139.4041.7341.7367,500
Jun 17, 202239.1141.6939.1141.2941.29106,800
Jun 16, 202240.2240.4737.7038.6838.68117,900
Jun 15, 202240.2540.6038.7440.1140.11139,300
Jun 14, 202241.6642.3139.7340.0340.0371,000
Jun 13, 202240.9742.3039.8841.4841.48111,900
Jun 10, 202242.7642.7641.5641.8841.8840,800
Jun 09, 202244.4945.1642.8643.0243.0269,200
Jun 08, 202246.2446.5944.7044.7844.7849,000
Jun 07, 202244.8846.3044.8746.2446.2494,100
Jun 06, 202243.8645.4743.3545.0545.0573,600
Jun 03, 202244.3544.9743.2243.5643.5662,200
Jun 02, 202242.7844.9942.6744.7044.7064,100
Jun 01, 202242.7743.4942.3942.8842.8878,800
May 31, 202242.2642.9841.6442.7942.79110,300
May 27, 202242.3343.3841.4842.4742.4760,100
May 26, 202242.6742.9041.5041.9941.9964,000
May 25, 202242.1542.8942.0642.3442.3464,500
May 24, 202244.6844.6841.1642.4342.43130,200
May 23, 202247.2047.4443.2245.0045.00133,800
May 20, 202247.3049.0045.4247.5047.50137,900
May 19, 202246.9347.5045.8347.0847.08205,200
May 18, 202249.3349.3347.0147.2847.2876,200
May 17, 202250.2950.7348.5749.3949.3982,700
May 16, 202249.4350.9649.0049.5549.5542,400
May 13, 202248.7949.8348.5949.4849.4877,400
May 12, 202248.9749.7148.2448.7848.7841,800
May 11, 202249.0350.2248.4848.9048.9051,200
May 10, 202249.8451.3748.4949.0849.08153,600
May 09, 202251.2051.5349.1349.2649.2693,900
May 06, 202251.8852.5051.0551.7751.7798,700
May 05, 202252.1952.2450.9751.9251.9286,100
May 04, 202252.2052.8151.4652.4152.4180,000
May 03, 202252.2952.5751.8052.3752.3778,000
May 02, 202251.9553.0151.7252.3352.33115,600
Apr 29, 202254.1654.4051.3351.8451.8486,400
Apr 28, 202254.2254.6953.4254.1954.1949,000
Apr 27, 202252.9754.1252.9753.7953.7969,600
Apr 26, 202254.0554.3252.5253.0053.0096,100
Apr 25, 202254.1654.8053.4754.2554.2597,300
Apr 22, 202255.3055.3053.8054.6154.6152,400
Apr 21, 202257.8157.8155.2655.2655.2661,400
Apr 20, 202256.8957.9656.6757.2957.2929,900
Apr 19, 202256.2057.2955.8556.6056.6035,300
Apr 18, 202256.5456.8255.1755.5755.5736,500
Apr 14, 202257.1357.1356.1556.6556.6531,300
Apr 13, 202256.7657.6356.0356.9456.9435,500
Apr 12, 202255.7256.6755.0855.8355.8339,700
Apr 11, 202256.2056.3655.3655.3855.3828,400
Apr 08, 202258.0258.0555.6556.1356.13103,000
Apr 07, 202260.0760.0757.6858.0158.0185,100
Apr 06, 202258.4959.5657.5459.1259.1287,200
Apr 05, 202258.3159.3358.1058.4858.4884,400
Apr 04, 202258.5058.5057.3058.2958.2976,500
Apr 01, 202257.9858.7957.5158.4458.4450,300
Mar 31, 202258.2059.4457.5157.9057.9094,000
Mar 30, 202258.8759.7258.0558.6358.6368,000
Mar 29, 202257.6059.2857.2258.6958.6969,500
Mar 28, 202257.8058.2157.3457.6057.6044,900
Mar 25, 202257.8158.4657.3357.6957.6953,200
Mar 24, 202259.1059.9457.7257.8557.8553,800
Mar 23, 202257.5459.3957.0959.0759.07123,300
Mar 22, 202257.4958.4557.4657.9757.9761,500
Mar 21, 202257.1358.0557.1057.6157.6144,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement