Atlas Technical Consultants Inc (NQ: ATCX )

9.700 -0.620 (-6.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 10.24 10.32 9.380 9.700 328,076 -0.62(-6.01%)
Jun 17, 2021 10.22 10.47 10.08 10.32 198,709 +0.13(+1.28%)
Jun 16, 2021 10.03 10.30 10.03 10.19 196,038 +0.08(+0.79%)
Jun 15, 2021 10.21 10.35 10.04 10.11 94,155 -0.03(-0.30%)
Jun 14, 2021 10.06 10.30 10.06 10.14 172,315 +0.11(+1.10%)
Jun 11, 2021 10.42 10.61 9.950 10.03 105,959 -0.42(-4.02%)
Jun 10, 2021 10.57 10.64 10.29 10.45 57,070 -0.05(-0.48%)
Jun 09, 2021 10.50 10.59 10.43 10.50 98,840 +0.03(+0.29%)
Jun 08, 2021 10.40 10.64 10.34 10.47 147,970 +0.02(+0.19%)
Jun 07, 2021 10.73 10.78 10.44 10.45 170,058 -0.10(-0.95%)
Jun 04, 2021 10.53 10.61 10.40 10.55 120,447 +0.05(+0.48%)
Jun 03, 2021 10.39 10.69 10.25 10.50 128,955 +0.09(+0.86%)
Jun 02, 2021 11.13 11.13 10.34 10.41 166,539 -0.85(-7.55%)
Jun 01, 2021 11.01 11.47 11.00 11.26 603,892 +0.20(+1.81%)
May 28, 2021 11.05 11.20 11.00 11.06 56,374 +0.01(+0.09%)
May 27, 2021 10.96 11.19 10.96 11.05 50,629 +0.06(+0.55%)
May 26, 2021 11.49 11.49 10.95 10.99 62,505 -0.46(-4.02%)
May 25, 2021 11.16 11.49 11.09 11.45 112,468 +0.35(+3.15%)
May 24, 2021 10.95 11.10 10.77 11.10 141,612 +0.25(+2.30%)
May 21, 2021 11.37 11.45 10.80 10.85 81,313 -0.45(-3.98%)
May 20, 2021 11.14 11.50 11.08 11.30 138,169 +0.15(+1.35%)
May 19, 2021 10.54 11.30 10.51 11.15 119,128 -0.10(-0.89%)
May 18, 2021 11.50 11.70 10.95 11.25 133,331 +0.09(+0.81%)
May 17, 2021 11.10 11.40 11.01 11.16 58,042 -0.14(-1.24%)
May 14, 2021 11.24 11.30 11.11 11.30 52,431 +0.01(+0.09%)
May 13, 2021 11.17 11.46 11.11 11.29 73,438 +0.05(+0.44%)
May 12, 2021 11.28 11.54 11.08 11.24 48,151 -0.12(-1.06%)
May 11, 2021 11.35 11.59 11.00 11.36 78,639 -0.14(-1.22%)
May 10, 2021 11.62 11.67 11.37 11.50 39,381 -0.23(-1.96%)
May 07, 2021 11.53 11.73 11.22 11.73 67,820 +0.31(+2.71%)
May 06, 2021 11.53 11.88 11.13 11.42 82,326 -0.03(-0.26%)
May 05, 2021 11.72 11.72 11.17 11.45 45,590 -0.15(-1.29%)
May 04, 2021 11.85 11.88 11.05 11.60 38,923 -0.30(-2.52%)
May 03, 2021 11.43 12.51 11.41 11.90 185,493 +0.38(+3.30%)
Apr 30, 2021 11.25 12.09 10.90 11.52 115,500 +0.32(+2.86%)
Apr 29, 2021 10.77 11.53 10.75 11.20 94,685 +0.31(+2.85%)
Apr 28, 2021 10.60 11.12 10.36 10.89 48,262 +0.20(+1.87%)
Apr 27, 2021 10.50 10.76 10.46 10.69 28,944 +0.08(+0.75%)
Apr 26, 2021 10.30 10.77 10.12 10.61 49,962 +0.28(+2.71%)
Apr 23, 2021 10.20 10.33 10.01 10.33 26,700 +0.13(+1.27%)
Apr 22, 2021 9.060 10.20 9.060 10.20 29,468 +1.20(+13.33%)
Apr 21, 2021 8.900 9.120 8.790 9.000 29,594 +0.02(+0.22%)
Apr 20, 2021 9.770 9.955 8.870 8.980 50,087 -0.72(-7.42%)
Apr 19, 2021 10.11 10.11 9.550 9.700 25,140 -0.50(-4.90%)
Apr 16, 2021 10.35 10.35 10.16 10.20 74,900 -0.10(-0.97%)
Apr 15, 2021 10.30 10.35 10.21 10.30 30,337 +0.08(+0.78%)
Apr 14, 2021 10.32 10.40 10.13 10.22 99,228 -0.13(-1.26%)
Apr 13, 2021 10.32 10.42 10.21 10.35 79,229 +0.05(+0.49%)
Apr 12, 2021 10.21 10.43 10.11 10.30 43,920 +0.04(+0.39%)
Apr 09, 2021 10.45 10.45 10.19 10.26 35,500 -0.19(-1.82%)
Apr 08, 2021 10.36 10.50 10.22 10.45 81,920 -0.04(-0.38%)
Apr 07, 2021 10.13 10.50 10.13 10.49 33,976 +0.27(+2.64%)
Apr 06, 2021 10.06 10.27 10.06 10.22 23,685 +0.16(+1.59%)
Apr 05, 2021 10.18 10.25 9.910 10.06 30,365 +0.02(+0.20%)
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.