Yahoo

Mail

Singapore markets close in 3 hours 51 minutes

Straits Times Index
3,337.85
+5.05(+0.15%)
Nikkei
39,575.44
-7.64(-0.02%)
Hang Seng
17,718.61
+2.11(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
63,246.19
+2,571.07(+4.24%)
CMC Crypto 200
1,311.07
+27.24(+2.12%)

Anterix Inc. (ATEX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

39.59

+3.30

(+9.09%)

At close: 04:00PM EDT

40.88

+1.29

(+3.26%)

After hours:

06:06PM EDT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	36.62	40.30	36.35	39.59	39.59	779,600
27 Jun 2024	34.00	37.60	33.61	36.29	36.29	638,400
26 Jun 2024	31.11	31.75	30.70	31.02	31.02	179,700
25 Jun 2024	30.10	31.42	30.05	31.25	31.25	216,600
24 Jun 2024	29.56	30.21	29.30	30.00	30.00	192,600
21 Jun 2024	30.02	30.60	29.32	29.50	29.50	221,100
20 Jun 2024	30.00	30.72	29.82	30.30	30.30	156,700
18 Jun 2024	30.65	31.16	30.02	30.06	30.06	212,500
17 Jun 2024	31.01	31.65	30.75	30.77	30.77	212,500
14 Jun 2024	31.18	31.52	30.56	31.17	31.17	170,500
13 Jun 2024	31.94	32.02	31.13	31.50	31.50	110,600
12 Jun 2024	32.63	32.90	31.55	31.65	31.65	100,400
11 Jun 2024	31.92	32.27	31.51	31.78	31.78	123,700
10 Jun 2024	32.00	32.49	31.55	32.17	32.17	112,800
07 Jun 2024	32.88	33.35	32.25	32.36	32.36	154,400
06 Jun 2024	33.32	33.72	33.23	33.24	33.24	58,400
05 Jun 2024	33.60	33.73	33.06	33.46	33.46	76,400
04 Jun 2024	33.47	33.59	33.01	33.39	33.39	71,300
03 Jun 2024	33.66	33.93	33.01	33.49	33.49	84,300
31 May 2024	33.47	34.14	33.47	33.65	33.65	166,700
30 May 2024	33.38	34.16	33.33	33.49	33.49	87,600
29 May 2024	32.47	33.30	32.34	33.12	33.12	102,200
28 May 2024	32.54	32.92	32.28	32.87	32.87	96,900
24 May 2024	32.60	32.84	32.19	32.37	32.37	78,000
23 May 2024	33.23	33.51	32.49	32.62	32.62	75,100
22 May 2024	32.50	33.23	32.43	33.19	33.19	119,200
21 May 2024	32.89	33.19	32.67	32.80	32.80	90,600
20 May 2024	33.35	33.56	32.63	33.00	33.00	139,600
17 May 2024	33.18	33.54	32.92	33.52	33.52	70,900
16 May 2024	32.65	33.26	32.60	33.01	33.01	78,500
15 May 2024	32.57	33.24	32.53	32.72	32.72	112,800
14 May 2024	32.78	33.06	32.13	32.15	32.15	133,500
13 May 2024	31.98	32.90	31.98	32.34	32.34	105,900
10 May 2024	31.84	31.93	31.41	31.80	31.80	46,600
09 May 2024	31.79	31.83	31.20	31.75	31.75	98,200
08 May 2024	31.70	32.32	31.25	31.60	31.60	67,500
07 May 2024	31.65	31.93	31.46	31.86	31.86	67,900
06 May 2024	32.11	32.28	31.32	31.53	31.53	93,700
03 May 2024	32.52	32.71	31.95	31.98	31.98	98,400
02 May 2024	32.12	32.28	31.65	32.17	32.17	176,700
01 May 2024	31.77	32.67	31.43	32.00	32.00	133,900
30 Apr 2024	31.92	32.64	31.47	31.52	31.52	221,100
29 Apr 2024	32.20	32.99	32.01	32.24	32.24	127,000
26 Apr 2024	31.90	32.50	31.67	32.21	32.21	75,400
25 Apr 2024	31.94	32.58	31.68	31.89	31.89	127,900
24 Apr 2024	31.57	32.86	31.39	32.16	32.16	152,600
23 Apr 2024	31.79	32.58	31.49	31.61	31.61	83,000
22 Apr 2024	31.83	32.33	31.42	31.79	31.79	119,700
19 Apr 2024	31.12	32.42	31.12	31.72	31.72	105,500
18 Apr 2024	31.64	32.24	31.30	31.31	31.31	96,100
17 Apr 2024	32.14	33.21	31.53	31.62	31.62	130,500
16 Apr 2024	32.39	32.61	31.99	32.07	32.07	79,500
15 Apr 2024	32.41	32.92	31.81	32.27	32.27	68,800
12 Apr 2024	32.97	33.19	32.02	32.13	32.13	93,100
11 Apr 2024	32.55	33.66	32.50	33.18	33.18	62,900
10 Apr 2024	32.36	32.72	32.08	32.55	32.55	92,000
09 Apr 2024	32.76	33.31	32.74	33.12	33.12	104,800
08 Apr 2024	33.16	33.43	32.84	32.92	32.92	40,800
05 Apr 2024	32.74	33.08	32.40	33.08	33.08	42,900
04 Apr 2024	33.00	33.67	32.55	32.55	32.55	62,300
03 Apr 2024	32.76	33.01	32.35	32.56	32.56	70,600
02 Apr 2024	32.47	33.33	32.47	32.81	32.81	81,500
01 Apr 2024	33.63	34.71	32.88	32.96	32.96	53,500
28 Mar 2024	33.50	33.81	33.40	33.61	33.61	106,000
27 Mar 2024	33.01	33.67	33.01	33.56	33.56	47,800
26 Mar 2024	33.82	33.84	33.00	33.01	33.01	58,700
25 Mar 2024	33.88	33.88	33.07	33.50	33.50	46,900
22 Mar 2024	34.50	34.64	33.69	33.76	33.76	90,100
21 Mar 2024	34.99	35.19	34.37	34.37	34.37	71,500
20 Mar 2024	34.33	35.28	33.89	34.98	34.98	66,000
19 Mar 2024	33.58	34.53	33.58	34.33	34.33	68,500
18 Mar 2024	34.72	34.72	33.84	34.03	34.03	114,100
15 Mar 2024	34.28	35.01	34.21	34.59	34.59	108,000
14 Mar 2024	34.37	34.59	34.03	34.59	34.59	71,700
13 Mar 2024	35.03	35.45	34.34	34.52	34.52	71,800
12 Mar 2024	36.11	36.12	35.13	35.28	35.28	92,000
11 Mar 2024	35.82	36.83	35.80	36.23	36.23	195,500
08 Mar 2024	36.31	36.47	35.56	36.00	36.00	121,500
07 Mar 2024	36.94	37.52	36.02	36.07	36.07	75,900
06 Mar 2024	37.54	37.78	36.77	36.84	36.84	57,900
05 Mar 2024	38.89	38.89	37.35	37.49	37.49	76,700
04 Mar 2024	39.33	39.50	38.15	38.85	38.85	105,900
01 Mar 2024	39.54	40.27	39.19	39.49	39.49	152,000
29 Feb 2024	38.00	40.38	37.60	39.70	39.70	196,900
28 Feb 2024	38.46	38.68	37.40	37.42	37.42	66,500
27 Feb 2024	38.35	38.91	38.01	38.80	38.80	108,700
26 Feb 2024	37.79	38.30	37.60	38.26	38.26	69,700
23 Feb 2024	38.51	38.99	38.07	38.25	38.25	93,000
22 Feb 2024	38.90	39.05	38.03	38.51	38.51	93,000
21 Feb 2024	39.92	40.45	38.79	38.99	38.99	123,400
20 Feb 2024	38.26	40.20	38.26	39.85	39.85	269,500
16 Feb 2024	37.50	40.01	37.50	38.66	38.66	330,400
15 Feb 2024	33.49	37.84	33.20	37.76	37.76	426,100
14 Feb 2024	31.08	31.78	30.44	31.01	31.01	226,600
13 Feb 2024	31.21	31.65	30.51	30.67	30.67	182,400
12 Feb 2024	31.90	33.41	31.90	32.34	32.34	186,800
09 Feb 2024	32.11	32.68	31.43	31.89	31.89	144,100
08 Feb 2024	30.65	32.49	30.65	31.85	31.85	270,200
07 Feb 2024	31.57	31.58	30.67	30.76	30.76	143,200
06 Feb 2024	30.18	31.74	30.18	31.19	31.19	186,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,337.85+5.05(+0.15%)

Nikkei39,575.44-7.64(-0.02%)

Hang Seng17,718.61+2.11(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD63,246.19+2,571.07(+4.24%)

CMC Crypto 2001,311.07+27.24(+2.12%)

Anterix Inc. (ATEX)

Straits Times Index
3,337.85
+5.05(+0.15%)

Nikkei
39,575.44
-7.64(-0.02%)

Hang Seng
17,718.61
+2.11(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
63,246.19
+2,571.07(+4.24%)

CMC Crypto 200
1,311.07
+27.24(+2.12%)