Atec Inc (OP: ATCN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 26, 2012 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) |
| Nov 19, 2012 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) | |
| Oct 31, 2012 | 2.810 | 2.810 | 2.810 | 0 | -0.15(-5.07%) | |
| Oct 19, 2012 | 2.960 | 2.960 | 2.960 | 0 | +0.15(+5.34%) | |
| Oct 17, 2012 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) |
| Oct 15, 2012 | 2.810 | 2.810 | 2.810 | 0 | +0.01(+0.36%) | |
| Oct 09, 2012 | 2.800 | 2.800 | 2.800 | 0 | -0.20(-6.67%) | |
| Oct 04, 2012 | 3.000 | 3.000 | 3.000 | 0 | -0.21(-6.54%) | |
| Oct 03, 2012 | 3.250 | 3.250 | 3.210 | 3.210 | 600 | -0.19(-5.59%) |
| Oct 02, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 3,150 | +0.10(+3.03%) |
| Oct 01, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 250 | -0.30(-8.33%) |
| Sep 26, 2012 | 3.600 | 3.600 | 3.600 | 0 | -0.05(-1.37%) | |
| Sep 25, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 300 | +0.00(+0.00%) |
| Sep 24, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 250 | +0.00(+0.00%) |
| Sep 21, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 250 | +0.00(+0.00%) |
| Sep 20, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 300 | +0.00(+0.00%) |
| Sep 19, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 250 | -0.01(-0.27%) |
| Sep 17, 2012 | 3.660 | 3.660 | 3.660 | 0 | +0.01(+0.27%) | |
| Sep 14, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 250 | +0.00(+0.00%) |
| Sep 12, 2012 | 3.650 | 3.650 | 3.650 | 0 | +0.00(+0.00%) | |
| Sep 11, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 200 | +0.05(+1.39%) |
| Sep 10, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 250 | +0.05(+1.41%) |
| Sep 07, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 250 | +0.00(+0.00%) |
| Sep 06, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 250 | +0.00(+0.00%) |
| Sep 04, 2012 | 3.550 | 3.550 | 3.550 | 0 | -0.25(-6.58%) | |
| Aug 27, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
| Aug 22, 2012 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
| Aug 21, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 300 | +0.00(+0.00%) |
| Aug 17, 2012 | 3.800 | 3.800 | 3.800 | 0 | -0.19(-4.76%) | |
| Aug 14, 2012 | 3.990 | 3.990 | 3.990 | 0 | +0.19(+5.00%) | |
| Aug 11, 2012 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 3.750 | 3.800 | 3.750 | 3.800 | 723 | -0.45(-10.59%) |
| Jul 23, 2012 | 4.250 | 4.250 | 4.250 | 0 | +0.25(+6.25%) | |
| Jul 16, 2012 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
| Jul 14, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 250 | +0.00(+0.00%) |
| Jul 13, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 250 | -0.01(-0.25%) |
| Jul 06, 2012 | 4.010 | 4.010 | 4.010 | 0 | +0.01(+0.25%) | |
| Jun 25, 2012 | 4.000 | 4.000 | 4.000 | 0 | +0.45(+12.68%) | |
| Jun 22, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 250 | +0.00(+0.00%) |
| Jun 12, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.45(+14.52%) |
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.
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.