Skip to main content

Atlasclear Holdings Inc (NY: ATCH )

1.100 -0.010 (-0.90%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1.102 1.120 1.100 1.107 34,260 -0.00(-0.27%)
May 22, 2024 1.110 1.120 1.100 1.110 21,783 +0.01(+0.91%)
May 21, 2024 1.111 1.119 1.100 1.100 28,033 -0.01(-0.90%)
May 20, 2024 1.100 1.140 1.100 1.110 21,631 +0.01(+0.91%)
May 17, 2024 1.150 1.160 1.100 1.100 10,417 -0.06(-5.17%)
May 16, 2024 1.100 1.160 1.100 1.160 46,471 +0.06(+5.45%)
May 15, 2024 1.210 1.210 1.100 1.100 69,954 -0.04(-3.51%)
May 14, 2024 0.9600 1.170 0.9350 1.140 179,827 +0.23(+24.93%)
May 13, 2024 0.8500 0.9289 0.8499 0.9125 66,323 +0.09(+10.61%)
May 10, 2024 0.8300 0.8600 0.7823 0.8250 81,454 +0.02(+3.12%)
May 09, 2024 0.8100 0.8200 0.7894 0.8000 78,483 +0.01(+0.95%)
May 08, 2024 0.8610 0.8700 0.7900 0.7925 58,152 -0.06(-6.99%)
May 07, 2024 0.9000 0.9000 0.8300 0.8521 32,974 -0.05(-5.32%)
May 06, 2024 0.9400 0.9500 0.8900 0.9000 48,316 -0.01(-0.96%)
May 03, 2024 0.9187 0.9482 0.9087 0.9087 49,261 -0.00(-0.14%)
May 02, 2024 1.000 1.000 0.8900 0.9100 69,969 -0.08(-8.54%)
May 01, 2024 1.060 1.080 0.9900 0.9950 14,917 -0.02(-1.97%)
Apr 30, 2024 1.009 1.020 0.9587 1.015 67,327 +0.02(+1.63%)
Apr 29, 2024 1.010 1.030 0.9975 0.9987 48,027 -0.00(-0.13%)
Apr 26, 2024 1.030 1.070 0.9800 1.000 15,914 -0.03(-2.91%)
Apr 25, 2024 1.020 1.080 0.9900 1.030 95,760 -0.09(-8.04%)
Apr 24, 2024 1.120 1.130 1.090 1.120 4,234 +0.02(+1.83%)
Apr 23, 2024 1.040 1.100 1.000 1.100 34,105 +0.06(+5.76%)
Apr 22, 2024 1.297 1.370 0.8900 1.040 150,098 -0.22(-17.58%)
Apr 19, 2024 1.305 1.305 1.261 1.262 1,938 -0.04(-2.93%)
Apr 18, 2024 1.280 1.370 1.280 1.300 14,339 +0.06(+4.84%)
Apr 17, 2024 1.280 1.350 1.230 1.240 23,775 -0.06(-4.62%)
Apr 16, 2024 1.370 1.400 1.280 1.300 42,248 -0.12(-8.45%)
Apr 15, 2024 1.440 1.450 1.330 1.420 111,428 -0.01(-0.70%)
Apr 12, 2024 1.460 1.480 1.395 1.430 78,583 +0.00(+0.35%)
Apr 11, 2024 1.470 1.550 1.400 1.425 144,766 -0.17(-10.38%)
Apr 10, 2024 1.510 1.600 1.510 1.590 40,647 +0.09(+5.99%)
Apr 09, 2024 1.510 1.580 1.490 1.500 7,069 +0.01(+0.68%)
Apr 08, 2024 1.510 1.590 1.460 1.490 12,736 -0.09(-5.70%)
Apr 05, 2024 1.480 1.650 1.480 1.580 82,246 +0.15(+10.49%)
Apr 04, 2024 1.300 1.430 1.300 1.430 44,943 +0.01(+0.70%)
Apr 03, 2024 1.500 1.500 1.400 1.420 45,696 -0.08(-5.33%)
Apr 02, 2024 1.450 1.505 1.400 1.500 29,701 +0.00(+0.00%)
Apr 01, 2024 1.620 1.620 1.500 1.500 17,857 -0.10(-6.25%)
Mar 28, 2024 1.620 1.650 1.551 1.600 32,962 +0.01(+0.63%)
Mar 27, 2024 1.630 1.630 1.550 1.590 27,051 -0.01(-0.63%)
Mar 26, 2024 1.560 1.600 1.520 1.600 7,395 +0.04(+2.56%)
Mar 25, 2024 1.650 1.650 1.530 1.560 18,105 -0.07(-4.29%)
Mar 22, 2024 1.670 1.800 1.577 1.630 73,766 +0.02(+1.24%)
Mar 21, 2024 1.610 1.670 1.595 1.610 67,740 +0.04(+2.55%)
Mar 20, 2024 1.470 1.690 1.420 1.570 53,868 +0.11(+7.53%)
Mar 19, 2024 1.450 1.520 1.390 1.460 33,922 -0.03(-2.01%)
Mar 18, 2024 1.500 1.540 1.340 1.490 160,503 -0.05(-3.25%)
Mar 15, 2024 1.810 1.950 1.452 1.540 463,442 -0.06(-3.75%)
Mar 14, 2024 1.590 1.650 1.570 1.600 898,233 +0.05(+3.23%)
Mar 13, 2024 1.550 1.630 1.520 1.550 28,566 +0.05(+3.33%)
Mar 12, 2024 1.620 1.620 1.460 1.500 66,138 -0.13(-7.98%)
Mar 11, 2024 1.700 1.710 1.600 1.630 65,232 +0.09(+5.84%)
Mar 08, 2024 1.710 1.790 1.520 1.540 93,198 -0.15(-8.88%)
Mar 07, 2024 1.790 1.790 1.620 1.690 33,637 -0.12(-6.63%)
Mar 06, 2024 1.880 1.895 1.500 1.810 151,885 -0.04(-2.16%)
Mar 05, 2024 1.850 1.940 1.760 1.850 39,622 -0.04(-2.12%)
Mar 04, 2024 1.900 1.924 1.810 1.890 49,514 +0.00(+0.00%)
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.