Anterix Inc. ATEX
NASDAQ · Amerika Birleşik Devletleri · İletişim
$78,50-0,54 (-%0,68)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $78,50 | -%0,68 | $80,23 | $80,42 | $77,69 | 424,30K |
| 2026-09-29 | $79,04 | -%3,31 | $82,81 | $82,81 | $77,76 | 174,50K |
| 2026-09-28 | $81,75 | +%0,41 | $80,00 | $83,46 | $79,07 | 188,80K |
| 2026-09-25 | $81,42 | +%0,11 | $81,78 | $82,35 | $80,25 | 168,90K |
| 2026-09-24 | $81,33 | -%3,16 | $82,97 | $84,69 | $81,13 | 226,10K |
| 2026-09-23 | $83,98 | -%1,48 | $84,89 | $85,00 | $82,29 | 153,00K |
| 2026-09-22 | $85,24 | +%1,94 | $82,88 | $85,65 | $80,80 | 266,40K |
| 2026-09-21 | $83,62 | +%8,61 | $80,00 | $86,43 | $79,95 | 439,30K |
| 2026-09-18 | $76,99 | -%0,56 | $77,96 | $78,25 | $75,50 | 757,10K |
| 2026-09-17 | $77,42 | +%1,57 | $77,81 | $79,45 | $76,24 | 252,90K |
| 2026-09-16 | $76,22 | +%0,34 | $76,68 | $77,50 | $74,15 | 240,00K |
| 2026-09-15 | $75,96 | -%2,10 | $77,71 | $79,42 | $75,78 | 344,10K |
| 2026-09-14 | $77,59 | -%5,59 | $81,04 | $83,04 | $76,22 | 360,80K |
| 2026-09-11 | $82,18 | -%0,74 | $83,85 | $85,40 | $80,31 | 431,30K |
| 2026-09-10 | $82,79 | -%1,36 | $82,80 | $85,21 | $81,45 | 372,60K |
| 2026-09-09 | $83,93 | -%1,77 | $85,44 | $86,64 | $83,36 | 357,20K |
| 2026-09-08 | $85,44 | -%0,96 | $85,44 | $86,24 | $83,87 | 230,60K |
| 2026-09-04 | $86,27 | -%0,95 | $87,67 | $88,29 | $85,66 | 162,90K |
| 2026-09-03 | $87,10 | +%0,57 | $87,08 | $88,79 | $85,11 | 260,60K |
| 2026-09-02 | $86,61 | -%3,28 | $90,89 | $92,96 | $86,25 | 286,90K |
| 2026-09-01 | $89,55 | -%1,47 | $89,49 | $91,72 | $85,58 | 266,90K |
| 2026-08-31 | $90,89 | -%1,56 | $92,33 | $93,75 | $88,80 | 390,60K |
| 2026-08-28 | $92,33 | -%2,47 | $93,70 | $95,26 | $91,70 | 200,80K |
| 2026-08-27 | $94,67 | +%0,54 | $94,16 | $95,95 | $92,54 | 229,90K |
| 2026-08-26 | $94,16 | +%1,94 | $91,19 | $95,43 | $90,90 | 241,20K |
| 2026-08-25 | $92,37 | +%2,20 | $92,41 | $94,63 | $90,06 | 343,50K |
| 2026-08-24 | $90,38 | -%3,08 | $92,00 | $92,65 | $87,64 | 376,90K |
| 2026-08-21 | $93,25 | +%9,31 | $86,13 | $93,89 | $86,02 | 330,40K |
| 2026-08-20 | $85,31 | -%3,80 | $87,07 | $89,53 | $83,32 | 266,50K |
| 2026-08-19 | $88,68 | -%2,28 | $91,36 | $92,38 | $86,67 | 278,10K |
| 2026-08-18 | $90,75 | -%0,90 | $89,01 | $90,91 | $86,10 | 356,00K |
| 2026-08-17 | $91,57 | +%0,04 | $91,60 | $92,25 | $89,23 | 304,80K |
| 2026-08-14 | $91,53 | +%0,04 | $91,36 | $92,27 | $87,52 | 434,40K |
| 2026-08-13 | $91,49 | +%3,03 | $85,50 | $93,89 | $85,50 | 306,30K |
| 2026-08-12 | $88,80 | -%4,45 | $94,79 | $94,79 | $79,91 | 881,40K |
| 2026-08-11 | $92,94 | +%0,16 | $93,55 | $96,68 | $89,21 | 546,30K |
| 2026-08-10 | $92,79 | -%6,52 | $98,51 | $98,99 | $91,53 | 372,10K |
| 2026-08-07 | $99,26 | -%1,06 | $99,26 | $101,69 | $96,98 | 198,10K |
| 2026-08-06 | $100,32 | +%0,92 | $100,67 | $105,77 | $99,00 | 255,10K |
| 2026-08-05 | $99,41 | -%6,53 | $104,76 | $105,00 | $95,74 | 374,70K |
| 2026-08-04 | $106,35 | +%11,19 | $98,00 | $107,31 | $98,00 | 258,00K |
| 2026-08-03 | $95,65 | +%2,83 | $92,80 | $97,53 | $92,00 | 281,60K |
| 2026-07-31 | $93,02 | -%0,60 | $95,90 | $95,93 | $90,00 | 252,20K |
| 2026-07-30 | $93,58 | +%6,10 | $89,54 | $93,98 | $89,43 | 257,80K |
| 2026-07-29 | $88,20 | -%3,47 | $91,07 | $92,59 | $85,88 | 322,50K |
| 2026-07-28 | $91,37 | -%2,55 | $94,36 | $94,95 | $86,02 | 346,90K |
| 2026-07-27 | $93,76 | -%0,26 | $95,56 | $95,88 | $89,17 | 377,30K |
| 2026-07-24 | $94,00 | -%6,39 | $101,77 | $102,00 | $93,46 | 315,60K |
| 2026-07-23 | $100,42 | -%3,43 | $103,00 | $104,60 | $100,08 | 288,90K |
| 2026-07-22 | $103,99 | -%1,73 | $105,66 | $106,50 | $103,32 | 359,00K |
| 2026-07-21 | $105,82 | +%3,85 | $102,90 | $108,00 | $102,56 | 288,30K |
| 2026-07-20 | $101,90 | +%1,54 | $104,00 | $113,00 | $100,74 | 480,30K |
| 2026-07-17 | $100,35 | +%6,79 | $91,60 | $101,28 | $91,00 | 368,80K |
| 2026-07-16 | $93,97 | -%10,79 | $103,76 | $103,99 | $92,66 | 400,40K |
| 2026-07-15 | $105,34 | -%0,41 | $106,00 | $108,07 | $102,07 | 287,20K |
| 2026-07-14 | $105,77 | +%2,34 | $104,18 | $107,96 | $103,00 | 342,50K |
| 2026-07-13 | $103,35 | +%2,37 | $99,71 | $107,11 | $98,00 | 412,70K |
| 2026-07-10 | $100,96 | -%5,52 | $106,85 | $107,00 | $99,94 | 351,20K |
| 2026-07-09 | $106,86 | +%1,85 | $106,10 | $109,00 | $104,08 | 435,70K |
| 2026-07-08 | $104,92 | +%3,98 | $99,99 | $105,16 | $99,13 | 363,00K |
| 2026-07-07 | $100,90 | -%4,85 | $108,90 | $108,92 | $98,62 | 533,10K |
| 2026-07-06 | $106,04 | +%0,86 | $107,13 | $109,85 | $103,96 | 517,50K |
| 2026-07-02 | $105,14 | -%2,83 | $108,18 | $111,90 | $101,43 | 611,90K |
| 2026-07-01 | $108,21 | +%5,11 | $102,21 | $108,61 | $99,21 | 530,60K |
| 2026-06-30 | $102,94 | +%4,78 | $96,61 | $103,91 | $96,10 | 1,00M |
| 2026-06-29 | $98,24 | +%9,56 | $89,77 | $99,20 | $88,00 | 815,80K |
| 2026-06-26 | $89,67 | +%10,70 | $80,99 | $90,00 | $80,94 | 955,40K |
| 2026-06-25 | $81,00 | +%2,41 | $80,20 | $81,22 | $78,25 | 334,50K |
| 2026-06-24 | $79,09 | -%1,11 | $82,91 | $82,91 | $76,85 | 487,00K |
| 2026-06-23 | $79,98 | +%3,84 | $74,95 | $80,57 | $74,95 | 372,10K |
| 2026-06-22 | $77,02 | +%3,34 | $73,29 | $77,50 | $71,68 | 454,20K |
| 2026-06-18 | $74,53 | -%5,85 | $79,20 | $80,64 | $70,78 | 801,80K |
| 2026-06-17 | $79,16 | +%1,97 | $77,65 | $80,63 | $76,87 | 469,90K |
| 2026-06-16 | $77,63 | -%6,48 | $82,84 | $83,00 | $77,50 | 523,90K |
| 2026-06-15 | $83,01 | +%0,62 | $82,14 | $84,96 | $77,64 | 845,60K |
| 2026-06-12 | $82,50 | +%1,30 | $83,06 | $88,12 | $80,56 | 979,20K |
| 2026-06-11 | $81,44 | +%25,72 | $68,50 | $82,40 | $66,64 | 1,32M |
| 2026-06-10 | $64,78 | +%0,36 | $63,93 | $67,38 | $61,72 | 732,40K |
| 2026-06-09 | $64,55 | -%2,55 | $67,19 | $68,52 | $61,51 | 393,60K |
| 2026-06-08 | $66,24 | -%0,60 | $68,36 | $71,79 | $65,50 | 360,10K |
| 2026-06-05 | $66,64 | -%1,93 | $67,67 | $68,21 | $65,22 | 500,80K |
| 2026-06-04 | $67,95 | +%1,54 | $64,53 | $68,00 | $63,00 | 293,90K |
| 2026-06-03 | $66,92 | +%0,03 | $66,76 | $68,31 | $65,43 | 297,00K |
| 2026-06-02 | $66,90 | +%2,36 | $64,79 | $67,33 | $64,24 | 256,10K |
| 2026-06-01 | $65,36 | +%2,09 | $63,83 | $67,19 | $63,77 | 320,60K |
| 2026-05-29 | $64,02 | -%1,57 | $64,96 | $64,96 | $61,00 | 447,00K |
| 2026-05-28 | $65,04 | +%2,09 | $63,71 | $65,82 | $61,74 | 245,60K |
| 2026-05-27 | $63,71 | -%0,03 | $63,70 | $66,29 | $62,13 | 530,50K |
| 2026-05-26 | $63,73 | +%0,25 | $64,61 | $64,82 | $61,01 | 440,00K |
| 2026-05-22 | $63,57 | +%5,95 | $60,18 | $64,00 | $60,00 | 514,40K |