Atlasclear Holdings Inc (NY: ATCH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	0.1577	0.1700	0.1237	0.1580	226,276	+0.00(+0.32%)
Oct 31, 2024	0.1560	0.1616	0.1425	0.1575	142,050	-0.00(-1.56%)
Oct 30, 2024	0.1650	0.1700	0.1541	0.1600	266,530	-0.00(-2.44%)
Oct 29, 2024	0.1700	0.1700	0.1588	0.1640	250,134	-0.01(-3.53%)
Oct 28, 2024	0.1749	0.1800	0.1677	0.1700	180,754	-0.01(-4.28%)
Oct 25, 2024	0.1660	0.1799	0.1660	0.1776	278,736	+0.01(+7.57%)
Oct 24, 2024	0.1800	0.1800	0.1620	0.1651	426,325	-0.02(-9.29%)
Oct 23, 2024	0.1976	0.1992	0.1810	0.1820	458,496	-0.02(-8.59%)
Oct 22, 2024	0.1940	0.2242	0.1940	0.1991	1,860,917	+0.01(+2.63%)
Oct 21, 2024	0.1755	0.2000	0.1711	0.1940	579,822	+0.02(+10.54%)
Oct 18, 2024	0.1760	0.1900	0.1720	0.1755	178,897	-0.00(-2.50%)
Oct 17, 2024	0.1800	0.1828	0.1710	0.1800	345,885	-0.00(-0.55%)
Oct 16, 2024	0.1800	0.1881	0.1721	0.1810	173,613	+0.01(+5.17%)
Oct 15, 2024	0.1747	0.1747	0.1700	0.1721	242,589	-0.00(-1.49%)
Oct 14, 2024	0.1889	0.1902	0.1700	0.1747	239,604	-0.02(-8.15%)
Oct 11, 2024	0.2084	0.2095	0.1875	0.1902	529,105	-0.02(-10.70%)
Oct 10, 2024	0.2124	0.2300	0.2116	0.2130	553,694	+0.00(+1.43%)
Oct 09, 2024	0.1985	0.2198	0.1932	0.2100	373,048	+0.01(+2.64%)
Oct 08, 2024	0.2110	0.2110	0.1950	0.2046	342,346	-0.01(-4.57%)
Oct 07, 2024	0.2201	0.2270	0.2077	0.2144	345,600	-0.01(-3.03%)
Oct 04, 2024	0.2200	0.2317	0.2198	0.2211	368,609	+0.00(+0.50%)
Oct 03, 2024	0.2005	0.2400	0.2005	0.2200	1,358,235	+0.02(+9.73%)
Oct 02, 2024	0.1900	0.2116	0.1901	0.2005	442,168	+0.01(+2.82%)
Oct 01, 2024	0.1996	0.2135	0.1819	0.1950	894,177	-0.01(-5.11%)
Sep 30, 2024	0.2526	0.2555	0.1963	0.2055	1,635,659	-0.05(-19.41%)
Sep 27, 2024	0.2600	0.2675	0.2300	0.2550	2,604,612	-0.04(-12.97%)
Sep 26, 2024	0.2546	0.2950	0.2400	0.2930	5,164,887	-0.01(-1.68%)
Sep 25, 2024	0.4000	0.4300	0.2803	0.2980	156,240,976	+0.11(+54.72%)
Sep 24, 2024	0.2000	0.2000	0.1900	0.1926	972,300	-0.01(-2.87%)
Sep 23, 2024	0.2054	0.2054	0.1720	0.1983	453,985	-0.01(-5.53%)
Sep 20, 2024	0.1750	0.2099	0.1700	0.2099	907,792	+0.03(+15.58%)
Sep 19, 2024	0.1500	0.1866	0.1500	0.1816	1,245,356	+0.04(+27.53%)
Sep 18, 2024	0.1620	0.1620	0.1400	0.1424	639,303	-0.02(-12.37%)
Sep 17, 2024	0.1640	0.1680	0.1599	0.1625	306,654	+0.01(+4.84%)
Sep 16, 2024	0.1701	0.1770	0.1550	0.1550	155,068	-0.01(-4.91%)
Sep 13, 2024	0.1900	0.1900	0.1600	0.1630	277,523	+0.00(+0.68%)
Sep 12, 2024	0.1777	0.1828	0.1551	0.1619	369,968	-0.01(-5.87%)
Sep 11, 2024	0.1811	0.1871	0.1700	0.1720	241,199	-0.01(-5.02%)
Sep 10, 2024	0.1900	0.1980	0.1800	0.1811	311,050	-0.02(-9.45%)
Sep 09, 2024	0.2200	0.2200	0.1800	0.2000	271,517	-0.00(-2.39%)
Sep 06, 2024	0.2124	0.2190	0.2000	0.2049	127,016	-0.02(-6.82%)
Sep 05, 2024	0.2420	0.2420	0.2130	0.2199	83,333	-0.02(-8.37%)
Sep 04, 2024	0.2200	0.2400	0.2004	0.2400	239,687	+0.01(+6.10%)

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.