7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,713.47

+317.75

+0.41%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Nasdaq Real Time Price USD

Anterix Inc. (ATEX)

90.67 -1.14 (-1.24%)

At close: October 30 at 4:00:01 PM EDT

90.67 0.00 (0.00%)

After hours: October 30 at 4:00:14 PM EDT

Trade Anterix on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	90.28	91.57	85.94	90.67	90.67	396,300
Oct 29, 2026	86.71	91.98	86.71	91.81	91.81	222,900
Oct 28, 2026	86.33	88.82	85.45	87.95	87.95	219,700
Oct 27, 2026	79.27	85.97	79.27	85.62	85.62	210,900
Oct 26, 2026	74.70	81.98	74.13	79.64	79.64	235,000
Oct 23, 2026	74.25	75.90	71.11	74.90	74.90	285,500
Oct 22, 2026	75.41	76.42	68.06	73.16	73.16	352,700
Oct 21, 2026	79.99	81.00	76.31	76.77	76.77	198,700
Oct 20, 2026	77.11	80.86	76.98	79.44	79.44	230,000
Oct 19, 2026	81.11	82.50	77.43	77.87	77.87	241,000
Oct 16, 2026	84.48	87.14	79.25	80.48	80.48	306,600
Oct 15, 2026	81.77	85.09	79.71	84.48	84.48	274,400
Oct 14, 2026	82.30	84.88	80.75	83.26	83.26	264,100
Oct 13, 2026	81.86	85.46	81.86	84.87	84.87	276,800
Oct 12, 2026	84.12	86.28	81.52	84.96	84.96	332,200
Oct 9, 2026	80.66	84.92	77.82	84.53	84.53	497,800
Oct 8, 2026	80.25	80.77	75.96	76.44	76.44	212,600
Oct 7, 2026	81.69	84.43	80.67	81.18	81.18	275,200
Oct 6, 2026	86.11	86.50	82.60	83.41	83.41	219,100
Oct 5, 2026	84.89	85.89	83.19	85.61	85.61	189,700
Oct 2, 2026	84.41	85.76	82.32	84.33	84.33	241,800
Oct 1, 2026	78.71	84.86	77.56	82.48	82.48	267,700
Sep 30, 2026	80.23	80.42	77.69	78.50	78.50	424,300
Sep 29, 2026	82.81	82.81	77.76	79.04	79.04	174,500
Sep 28, 2026	80.00	83.46	79.07	81.75	81.75	188,800
Sep 25, 2026	81.78	82.35	80.25	81.42	81.42	168,900
Sep 24, 2026	82.97	84.69	81.13	81.33	81.33	226,100
Sep 23, 2026	84.89	85.00	82.29	83.98	83.98	153,000
Sep 22, 2026	82.88	85.65	80.80	85.24	85.24	266,400
Sep 21, 2026	80.00	86.43	79.95	83.62	83.62	439,300
Sep 18, 2026	77.96	78.25	75.50	76.99	76.99	757,100
Sep 17, 2026	77.81	79.45	76.24	77.42	77.42	252,900
Sep 16, 2026	76.68	77.50	74.15	76.22	76.22	240,000
Sep 15, 2026	77.71	79.42	75.78	75.96	75.96	344,100
Sep 14, 2026	81.04	83.04	76.22	77.59	77.59	360,800
Sep 11, 2026	83.85	85.40	80.31	82.18	82.18	431,300
Sep 10, 2026	82.80	85.21	81.45	82.79	82.79	372,600
Sep 9, 2026	85.44	86.64	83.36	83.93	83.93	357,200
Sep 8, 2026	85.44	86.24	83.87	85.44	85.44	230,600
Sep 4, 2026	87.67	88.29	85.66	86.27	86.27	162,900
Sep 3, 2026	87.08	88.79	85.11	87.10	87.10	260,600
Sep 2, 2026	90.89	92.96	86.25	86.61	86.61	286,900
Sep 1, 2026	89.49	91.72	85.58	89.55	89.55	266,900
Aug 31, 2026	92.33	93.75	88.80	90.89	90.89	390,600
Aug 28, 2026	93.70	95.26	91.70	92.33	92.33	200,800
Aug 27, 2026	94.16	95.95	92.54	94.67	94.67	229,900
Aug 26, 2026	91.19	95.43	90.90	94.16	94.16	241,200
Aug 25, 2026	92.41	94.63	90.06	92.37	92.37	343,500
Aug 24, 2026	92.00	92.65	87.64	90.38	90.38	376,900
Aug 21, 2026	86.13	93.89	86.02	93.25	93.25	330,400
Aug 20, 2026	87.07	89.53	83.32	85.31	85.31	266,500
Aug 19, 2026	91.36	92.38	86.67	88.68	88.68	278,100
Aug 18, 2026	89.01	90.91	86.10	90.75	90.75	356,000
Aug 17, 2026	91.60	92.25	89.23	91.57	91.57	304,800
Aug 14, 2026	91.36	92.27	87.52	91.53	91.53	434,400
Aug 13, 2026	85.50	93.89	85.50	91.49	91.49	306,300
Aug 12, 2026	94.79	94.79	79.91	88.80	88.80	881,400
Aug 11, 2026	93.55	96.68	89.21	92.94	92.94	546,300
Aug 10, 2026	98.51	98.99	91.53	92.79	92.79	372,100
Aug 7, 2026	99.26	101.69	96.98	99.26	99.26	198,100
Aug 6, 2026	100.67	105.77	99.00	100.32	100.32	255,100
Aug 5, 2026	104.76	105.00	95.74	99.41	99.41	374,700
Aug 4, 2026	98.00	107.31	98.00	106.35	106.35	258,000
Aug 3, 2026	92.80	97.53	92.00	95.65	95.65	281,600
Jul 31, 2026	95.90	95.93	90.00	93.02	93.02	252,200
Jul 30, 2026	89.54	93.98	89.43	93.58	93.58	257,800
Jul 29, 2026	91.07	92.59	85.88	88.20	88.20	322,500
Jul 28, 2026	94.36	94.95	86.02	91.37	91.37	346,900
Jul 27, 2026	95.56	95.88	89.17	93.76	93.76	377,300
Jul 24, 2026	101.77	102.00	93.46	94.00	94.00	315,600
Jul 23, 2026	103.00	104.60	100.08	100.42	100.42	288,900
Jul 22, 2026	105.66	106.50	103.32	103.99	103.99	359,000
Jul 21, 2026	102.90	108.00	102.56	105.82	105.82	288,300
Jul 20, 2026	104.00	113.00	100.74	101.90	101.90	480,300
Jul 17, 2026	91.60	101.28	91.00	100.35	100.35	368,800
Jul 16, 2026	103.76	103.99	92.66	93.97	93.97	400,400
Jul 15, 2026	106.00	108.07	102.07	105.34	105.34	287,200
Jul 14, 2026	104.18	107.96	103.00	105.77	105.77	342,500
Jul 13, 2026	99.71	107.11	98.00	103.35	103.35	412,700
Jul 10, 2026	106.85	107.00	99.94	100.96	100.96	351,200
Jul 9, 2026	106.10	109.00	104.08	106.86	106.86	435,700
Jul 8, 2026	99.99	105.16	99.13	104.92	104.92	363,000
Jul 7, 2026	108.90	108.92	98.62	100.90	100.90	533,100
Jul 6, 2026	107.13	109.85	103.96	106.04	106.04	517,500
Jul 2, 2026	108.18	111.90	101.43	105.14	105.14	611,900
Jul 1, 2026	102.21	108.61	99.21	108.21	108.21	530,600
Jun 30, 2026	96.61	103.91	96.10	102.94	102.94	1,001,900
Jun 29, 2026	89.77	99.20	88.00	98.24	98.24	815,800
Jun 26, 2026	80.99	90.00	80.94	89.67	89.67	955,400
Jun 25, 2026	80.20	81.22	78.25	81.00	81.00	334,500
Jun 24, 2026	82.91	82.91	76.85	79.09	79.09	487,000
Jun 23, 2026	74.95	80.57	74.95	79.98	79.98	372,100
Jun 22, 2026	73.29	77.50	71.68	77.02	77.02	454,200
Jun 18, 2026	79.20	80.64	70.78	74.53	74.53	801,800
Jun 17, 2026	77.65	80.63	76.87	79.16	79.16	469,900
Jun 16, 2026	82.84	83.00	77.50	77.63	77.63	523,900
Jun 15, 2026	82.14	84.96	77.64	83.01	83.01	845,600
Jun 12, 2026	83.06	88.12	80.56	82.50	82.50	979,200
Jun 11, 2026	68.50	82.40	66.64	81.44	81.44	1,317,200
Jun 10, 2026	63.93	67.38	61.72	64.78	64.78	732,400
Jun 9, 2026	67.19	68.52	61.51	64.55	64.55	393,600
Jun 8, 2026	68.36	71.79	65.50	66.24	66.24	360,100
Jun 5, 2026	67.67	68.21	65.22	66.64	66.64	500,800
Jun 4, 2026	64.53	68.00	63.00	67.95	67.95	293,900
Jun 3, 2026	66.76	68.31	65.43	66.92	66.92	297,000
Jun 2, 2026	64.79	67.33	64.24	66.90	66.90	256,100
Jun 1, 2026	63.83	67.19	63.77	65.36	65.36	320,600
May 29, 2026	64.96	64.96	61.00	64.02	64.02	447,000
May 28, 2026	63.71	65.82	61.74	65.04	65.04	245,600
May 27, 2026	63.70	66.29	62.13	63.71	63.71	530,500
May 26, 2026	64.61	64.82	61.01	63.73	63.73	440,000
May 22, 2026	60.18	64.00	60.00	63.57	63.57	514,400
May 21, 2026	60.58	63.41	59.90	60.00	60.00	388,400
May 20, 2026	59.40	61.42	57.37	60.90	60.90	376,400
May 19, 2026	54.28	59.00	53.84	58.78	58.78	279,600
May 18, 2026	57.06	59.80	53.64	54.98	54.98	366,000
May 15, 2026	55.54	59.19	55.22	57.06	57.06	402,500
May 14, 2026	56.00	56.78	54.99	56.62	56.62	252,700
May 13, 2026	54.25	55.51	53.15	55.29	55.29	331,200
May 12, 2026	54.92	55.50	51.76	54.25	54.25	348,500
May 11, 2026	56.28	56.50	54.81	55.72	55.72	479,300
May 8, 2026	53.56	56.10	53.33	55.92	55.92	375,600
May 7, 2026	51.62	53.75	50.76	53.21	53.21	351,400
May 6, 2026	50.11	53.20	49.87	51.92	51.92	264,500
May 5, 2026	48.87	50.62	48.39	50.55	50.55	218,500
May 4, 2026	49.51	50.40	48.13	48.38	48.38	239,700
May 1, 2026	48.22	50.45	47.85	49.59	49.59	318,200
Apr 30, 2026	46.00	48.51	46.00	48.32	48.32	333,800
Apr 29, 2026	47.64	47.99	45.34	45.44	45.44	284,900
Apr 28, 2026	47.21	48.37	46.66	47.71	47.71	378,100
Apr 27, 2026	45.14	47.63	44.90	47.21	47.21	295,800
Apr 24, 2026	43.81	45.35	42.49	45.17	45.17	272,900
Apr 23, 2026	45.09	45.75	43.55	44.20	44.20	340,000
Apr 22, 2026	44.79	46.40	44.30	44.75	44.75	441,600
Apr 21, 2026	44.05	44.82	43.08	44.14	44.14	345,500
Apr 20, 2026	41.90	43.18	41.50	42.60	42.60	351,900
Apr 17, 2026	40.66	43.17	40.66	42.19	42.19	508,800
Apr 16, 2026	37.72	40.56	37.58	40.36	40.36	344,300
Apr 15, 2026	38.24	39.05	37.67	37.67	37.67	247,300
Apr 14, 2026	36.45	38.10	36.10	37.93	37.93	353,700
Apr 13, 2026	35.47	37.43	35.07	35.95	35.95	307,400
Apr 10, 2026	37.69	37.70	34.76	35.89	35.89	407,400
Apr 9, 2026	41.72	43.44	37.43	37.56	37.56	548,000
Apr 8, 2026	42.19	42.93	41.29	41.49	41.49	381,600
Apr 7, 2026	40.00	41.23	39.40	41.15	41.15	180,700
Apr 6, 2026	39.95	41.40	39.75	40.37	40.37	237,500
Apr 2, 2026	38.57	40.50	38.46	40.39	40.39	227,200
Apr 1, 2026	39.49	40.00	38.84	39.11	39.11	253,600
Mar 31, 2026	37.28	38.83	37.13	38.19	38.19	176,700
Mar 30, 2026	38.50	38.92	36.05	36.49	36.49	374,600
Mar 27, 2026	38.78	39.13	37.49	38.24	38.24	184,000
Mar 26, 2026	39.98	41.00	38.70	38.78	38.78	235,900
Mar 25, 2026	39.04	40.94	39.04	40.57	40.57	263,900
Mar 24, 2026	38.52	40.15	37.11	38.52	38.52	282,200
Mar 23, 2026	39.56	40.75	37.68	38.62	38.62	434,000
Mar 20, 2026	39.83	40.86	38.74	39.34	39.34	313,200
Mar 19, 2026	37.54	40.40	37.36	39.97	39.97	334,000
Mar 18, 2026	38.37	40.67	37.25	38.11	38.11	361,500
Mar 17, 2026	36.42	37.98	36.42	37.76	37.76	174,400
Mar 16, 2026	37.07	37.37	36.37	36.40	36.40	215,700
Mar 13, 2026	38.21	39.04	36.66	37.02	37.02	333,700
Mar 12, 2026	38.28	39.13	37.61	38.11	38.11	267,200
Mar 11, 2026	39.32	39.80	38.17	38.77	38.77	192,000
Mar 10, 2026	38.43	39.83	38.04	39.41	39.41	264,000
Mar 9, 2026	39.40	39.60	38.10	38.62	38.62	268,200
Mar 6, 2026	38.23	40.33	38.09	39.60	39.60	455,300
Mar 5, 2026	36.93	39.15	36.91	39.00	39.00	296,900
Mar 4, 2026	36.94	38.73	36.94	37.83	37.83	335,100
Mar 3, 2026	36.25	38.32	35.29	36.55	36.55	315,800
Mar 2, 2026	36.54	37.50	36.32	37.20	37.20	303,300
Feb 27, 2026	35.61	36.93	35.11	36.91	36.91	313,100
Feb 26, 2026	36.19	36.74	35.83	36.21	36.21	295,500
Feb 25, 2026	38.07	38.08	36.31	36.45	36.45	396,100
Feb 24, 2026	36.38	38.29	35.96	38.02	38.02	603,300
Feb 23, 2026	35.38	37.10	35.14	36.31	36.31	330,900
Feb 20, 2026	34.76	37.41	34.35	35.92	35.92	703,800
Feb 19, 2026	33.73	36.74	33.44	34.44	34.44	1,458,000
Feb 18, 2026	33.38	34.82	31.51	32.88	32.88	775,600
Feb 17, 2026	31.68	34.87	31.57	33.82	33.82	672,100
Feb 13, 2026	29.68	32.06	29.55	31.89	31.89	690,800
Feb 12, 2026	27.35	30.95	27.00	29.27	29.27	538,500
Feb 11, 2026	28.95	29.73	28.01	29.70	29.70	457,600
Feb 10, 2026	28.60	29.92	27.56	28.82	28.82	362,300
Feb 9, 2026	28.36	28.96	27.52	28.70	28.70	294,400
Feb 6, 2026	26.48	29.16	26.36	28.39	28.39	580,700
Feb 5, 2026	26.82	26.94	25.49	25.98	25.98	373,000
Feb 4, 2026	26.67	27.56	26.08	27.16	27.16	521,700
Feb 3, 2026	27.50	27.97	25.83	26.55	26.55	379,600
Feb 2, 2026	26.28	28.03	26.00	27.45	27.45	705,400
Jan 30, 2026	26.34	26.98	26.00	26.26	26.26	328,000
Jan 29, 2026	27.94	27.94	26.40	26.60	26.60	334,700
Jan 28, 2026	27.20	30.27	26.96	27.91	27.91	955,300
Jan 27, 2026	23.50	27.78	23.03	25.93	25.93	1,105,100
Jan 26, 2026	23.67	24.35	23.20	23.50	23.50	181,800
Jan 23, 2026	24.19	24.19	23.46	23.81	23.81	102,800
Jan 22, 2026	24.23	24.56	23.88	24.26	24.26	172,800
Jan 21, 2026	25.15	25.25	22.80	23.95	23.95	256,900
Jan 20, 2026	25.02	25.93	25.00	25.15	25.15	343,200
Jan 16, 2026	24.58	25.52	24.36	25.29	25.29	301,000
Jan 15, 2026	24.05	24.61	23.61	24.52	24.52	221,900
Jan 14, 2026	23.20	24.30	23.15	24.05	24.05	171,000
Jan 13, 2026	23.25	23.39	22.96	23.34	23.34	115,100
Jan 12, 2026	22.41	23.38	22.00	23.27	23.27	173,600
Jan 9, 2026	22.34	22.50	22.16	22.38	22.38	91,500
Jan 8, 2026	22.09	22.83	21.91	22.42	22.42	135,200
Jan 7, 2026	22.62	22.85	21.99	21.99	21.99	157,600
Jan 6, 2026	22.70	23.00	22.23	22.82	22.82	217,400
Jan 5, 2026	22.22	23.03	21.93	22.63	22.63	265,700
Jan 2, 2026	21.79	23.10	21.47	22.23	22.23	515,200
Dec 31, 2025	21.20	22.11	21.08	21.83	21.83	214,400
Dec 30, 2025	21.72	21.92	21.25	21.38	21.38	155,300
Dec 29, 2025	21.78	22.19	21.59	21.72	21.72	151,900
Dec 26, 2025	22.41	22.52	21.64	21.98	21.98	207,900
Dec 24, 2025	22.48	22.48	22.11	22.33	22.33	63,400
Dec 23, 2025	22.30	22.55	21.64	22.49	22.49	322,200
Dec 22, 2025	22.13	22.69	22.06	22.53	22.53	261,300
Dec 19, 2025	21.85	22.49	21.85	22.10	22.10	248,700
Dec 18, 2025	21.47	22.08	21.28	21.63	21.63	180,200
Dec 17, 2025	21.30	21.96	21.20	21.34	21.34	184,500
Dec 16, 2025	21.45	21.58	21.08	21.29	21.29	278,800
Dec 15, 2025	23.00	23.18	21.57	21.59	21.59	291,400
Dec 12, 2025	22.32	23.29	22.31	23.00	23.00	318,000
Dec 11, 2025	21.81	22.93	21.52	22.39	22.39	427,400
Dec 10, 2025	21.47	21.89	21.26	21.61	21.61	274,500
Dec 9, 2025	20.41	21.70	20.24	21.58	21.58	228,100
Dec 8, 2025	20.50	20.51	20.17	20.46	20.46	74,200
Dec 5, 2025	20.25	20.66	20.12	20.44	20.44	107,800
Dec 4, 2025	20.18	20.41	19.88	20.30	20.30	99,000
Dec 3, 2025	19.98	20.77	19.68	20.10	20.10	213,200
Dec 2, 2025	19.97	20.29	19.55	20.07	20.07	207,400
Dec 1, 2025	20.49	20.49	19.82	19.87	19.87	204,900
Nov 28, 2025	20.50	20.75	20.28	20.56	20.56	79,900
Nov 26, 2025	20.55	21.00	20.15	20.49	20.49	175,300
Nov 25, 2025	20.01	21.01	20.01	20.50	20.50	392,700
Nov 24, 2025	20.51	20.69	19.98	20.14	20.14	197,900
Nov 21, 2025	20.06	20.36	19.47	20.35	20.35	229,800
Nov 20, 2025	20.95	21.42	20.04	20.06	20.06	212,200
Nov 19, 2025	21.58	21.93	20.75	20.89	20.89	201,400
Nov 18, 2025	21.16	21.79	20.80	21.69	21.69	285,500
Nov 17, 2025	22.67	22.67	21.11	21.19	21.19	280,500
Nov 14, 2025	20.60	22.85	20.60	22.67	22.67	502,200
Nov 13, 2025	19.94	21.38	18.93	20.86	20.86	599,400
Nov 12, 2025	18.10	18.50	17.90	18.35	18.35	242,700
Nov 11, 2025	18.18	18.22	17.82	18.00	18.00	112,600
Nov 10, 2025	18.26	18.55	18.10	18.14	18.14	136,500
Nov 7, 2025	17.93	18.40	17.58	18.03	18.03	252,600
Nov 6, 2025	18.73	18.73	17.81	17.99	17.99	353,700
Nov 5, 2025	19.21	19.45	18.57	18.81	18.81	184,500
Nov 4, 2025	19.37	19.67	18.82	19.19	19.19	169,500
Nov 3, 2025	20.16	20.17	19.43	19.67	19.67	132,300
Oct 31, 2025	19.56	20.31	19.34	20.22	20.22	147,900

Mobilize your Website

View Site in Mobile | Classic

Share by: