Anterix Inc. (NQ: ATEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	37.95	38.20	36.01	36.28	143,200	-1.97(-5.15%)
Jan 28, 2021	38.42	39.08	37.42	38.25	165,520	+0.44(+1.16%)
Jan 27, 2021	39.72	42.64	37.75	37.81	384,174	-3.18(-7.76%)
Jan 26, 2021	40.59	41.20	40.13	40.99	116,557	+0.28(+0.69%)
Jan 25, 2021	40.36	41.42	39.65	40.71	268,652	+0.37(+0.92%)
Jan 22, 2021	40.01	40.96	39.40	40.34	143,900	+0.42(+1.05%)
Jan 21, 2021	38.81	40.63	38.81	39.92	123,309	-0.35(-0.87%)
Jan 20, 2021	39.27	40.97	38.59	40.27	258,817	+0.70(+1.77%)
Jan 19, 2021	38.35	40.28	37.33	39.57	186,177	+1.51(+3.97%)
Jan 15, 2021	37.77	38.39	36.68	38.06	106,200	+0.08(+0.21%)
Jan 14, 2021	37.57	38.17	36.56	37.98	164,435	+0.46(+1.23%)
Jan 13, 2021	37.66	39.25	36.51	37.52	312,057	+0.86(+2.35%)
Jan 12, 2021	36.21	37.35	36.05	36.66	232,825	+0.22(+0.60%)
Jan 11, 2021	34.84	36.50	34.68	36.44	211,484	+1.38(+3.94%)
Jan 08, 2021	33.15	35.80	32.85	35.06	378,700	+2.16(+6.57%)
Jan 07, 2021	34.13	34.32	32.10	32.90	599,519	-1.27(-3.72%)
Jan 06, 2021	35.47	36.05	33.20	34.17	262,317	-1.05(-2.98%)
Jan 05, 2021	36.73	37.34	34.29	35.22	255,953	-1.57(-4.27%)
Jan 04, 2021	36.81	38.03	36.28	36.79	148,381	-0.81(-2.15%)
Dec 31, 2020		37.60	37.60	37.60	113,359	+0.25(+0.67%)
Dec 30, 2020	38.99	39.77	36.51	37.35	113,359	-1.70(-4.35%)
Dec 29, 2020	38.27	40.99	36.81	39.05	184,147	+1.06(+2.79%)
Dec 28, 2020	39.59	40.24	37.35	37.99	135,626	-1.60(-4.04%)
Dec 24, 2020	40.43	41.39	38.51	39.59	98,000	-1.50(-3.65%)
Dec 23, 2020	40.40	41.76	39.41	41.09	267,429	+0.73(+1.81%)
Dec 22, 2020	42.84	45.04	40.02	40.36	481,205	-3.58(-8.15%)
Dec 21, 2020	34.00	49.99	33.25	43.94	3,077,342	+14.47(+49.10%)
Dec 18, 2020	29.41	30.23	29.19	29.47	166,100	+0.29(+0.99%)
Dec 17, 2020	29.48	29.75	28.66	29.18	91,775	-0.37(-1.25%)
Dec 16, 2020	29.75	29.82	28.82	29.55	105,027	-0.33(-1.10%)
Dec 15, 2020	28.88	29.93	28.85	29.88	61,553	+1.06(+3.68%)
Dec 14, 2020	29.95	30.25	28.67	28.82	77,562	-0.84(-2.83%)
Dec 11, 2020	29.40	29.89	29.24	29.66	58,800	+0.08(+0.27%)
Dec 10, 2020	29.34	30.03	29.28	29.58	50,450	-0.45(-1.50%)
Dec 09, 2020	29.92	30.51	29.61	30.03	63,025	+0.32(+1.08%)
Dec 08, 2020	30.69	30.79	29.52	29.71	140,730	-1.06(-3.44%)
Dec 07, 2020	30.30	31.01	30.03	30.77	96,401	-0.27(-0.87%)
Dec 04, 2020	29.96	31.15	29.96	31.04	106,900	+0.63(+2.07%)
Dec 03, 2020	30.36	30.70	30.08	30.41	42,207	+0.06(+0.20%)
Dec 02, 2020	29.96	30.44	29.96	30.35	55,205	+0.03(+0.10%)
Dec 01, 2020	29.93	30.75	29.63	30.32	78,298	+0.39(+1.30%)
Nov 30, 2020	28.83	30.06	28.83	29.93	159,012	+0.92(+3.17%)
Nov 27, 2020	29.18	29.62	28.60	29.01	51,100	-0.07(-0.24%)
Nov 25, 2020	29.09	29.88	28.89	29.08	94,700	+0.18(+0.62%)
Nov 24, 2020	28.66	29.00	28.52	28.90	94,855	+0.34(+1.19%)
Nov 23, 2020	29.19	29.51	28.25	28.56	133,622	-0.57(-1.96%)
Nov 20, 2020	28.84	30.25	28.34	29.13	169,800	+0.43(+1.50%)
Nov 19, 2020	27.58	29.93	27.43	28.70	250,735	+1.19(+4.33%)
Nov 18, 2020	28.88	31.00	27.26	27.51	519,245	-5.28(-16.10%)
Nov 17, 2020	31.56	33.36	31.56	32.79	117,591	+0.40(+1.23%)
Nov 16, 2020	33.48	33.48	32.13	32.39	66,220	-0.29(-0.89%)
Nov 13, 2020	32.59	33.00	32.20	32.68	92,200	+0.08(+0.25%)
Nov 12, 2020	32.10	32.91	32.01	32.60	81,469	+0.27(+0.84%)
Nov 11, 2020	33.34	33.35	32.12	32.33	76,313	-0.87(-2.62%)
Nov 10, 2020	32.59	33.49	32.12	33.20	83,077	+0.90(+2.79%)
Nov 09, 2020	33.78	34.74	32.29	32.30	86,808	+0.05(+0.16%)
Nov 06, 2020	33.00	33.23	31.93	32.25	76,600	-0.74(-2.24%)
Nov 05, 2020	32.49	33.08	32.48	32.99	79,615	+0.49(+1.51%)
Nov 04, 2020	31.84	32.92	30.96	32.50	66,034	+0.38(+1.18%)
Nov 03, 2020	31.50	32.53	31.50	32.12	50,487	+0.42(+1.32%)

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.