Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Technical Consultants Inc (NQ: ATCX )

12.25 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.160 5.420 5.050 5.150 119,098 -0.03(-0.58%)
Dec 29, 2022 5.140 5.290 5.110 5.180 91,795 +0.07(+1.37%)
Dec 28, 2022 5.450 5.570 5.050 5.110 158,229 -0.40(-7.26%)
Dec 27, 2022 5.110 5.560 5.003 5.510 161,231 +0.40(+7.83%)
Dec 23, 2022 5.150 5.220 4.980 5.110 92,065 -0.04(-0.78%)
Dec 22, 2022 5.390 5.390 4.950 5.150 95,546 -0.37(-6.70%)
Dec 21, 2022 5.200 5.560 5.120 5.520 107,343 +0.29(+5.54%)
Dec 20, 2022 5.080 5.480 5.000 5.230 63,767 +0.13(+2.55%)
Dec 19, 2022 5.180 5.200 4.873 5.100 85,745 -0.15(-2.86%)
Dec 16, 2022 5.040 5.340 4.880 5.250 258,646 +0.13(+2.54%)
Dec 15, 2022 5.310 5.430 5.070 5.120 60,974 -0.32(-5.88%)
Dec 14, 2022 5.440 5.560 5.291 5.440 60,045 +0.04(+0.74%)
Dec 13, 2022 5.160 5.490 5.030 5.400 140,278 +0.29(+5.68%)
Dec 12, 2022 5.100 5.140 4.910 5.110 156,010 -0.01(-0.20%)
Dec 09, 2022 5.460 5.480 5.030 5.120 107,732 -0.31(-5.71%)
Dec 08, 2022 5.620 5.740 5.320 5.430 54,575 -0.13(-2.34%)
Dec 07, 2022 5.680 5.724 5.430 5.560 48,570 -0.13(-2.28%)
Dec 06, 2022 5.560 5.720 5.322 5.690 123,546 +0.17(+3.08%)
Dec 05, 2022 5.510 5.729 5.480 5.520 97,153 -0.01(-0.18%)
Dec 02, 2022 5.390 5.699 5.320 5.530 90,070 +0.03(+0.55%)
Dec 01, 2022 5.510 5.790 5.255 5.500 95,871 +0.09(+1.66%)
Nov 30, 2022 4.850 5.450 4.850 5.410 173,433 +0.62(+12.94%)
Nov 29, 2022 5.260 5.380 4.750 4.790 282,962 -0.36(-6.99%)
Nov 28, 2022 5.460 5.630 5.080 5.150 151,508 -0.34(-6.19%)
Nov 25, 2022 5.590 5.670 5.460 5.490 14,289 -0.11(-1.96%)
Nov 23, 2022 5.630 5.740 5.530 5.600 36,087 -0.07(-1.23%)
Nov 22, 2022 5.780 5.780 5.410 5.670 108,075 -0.03(-0.53%)
Nov 21, 2022 5.790 5.790 5.640 5.700 75,253 -0.10(-1.72%)
Nov 18, 2022 6.230 6.230 5.660 5.800 75,953 -0.25(-4.13%)
Nov 17, 2022 6.160 6.175 5.930 6.050 34,198 -0.12(-1.94%)
Nov 16, 2022 6.290 6.450 6.120 6.170 50,712 -0.19(-2.99%)
Nov 15, 2022 6.660 6.760 6.130 6.360 73,777 -0.16(-2.45%)
Nov 14, 2022 6.800 6.910 6.410 6.520 49,529 -0.35(-5.09%)
Nov 11, 2022 6.960 7.020 6.740 6.870 39,881 +0.12(+1.78%)
Nov 10, 2022 6.190 6.780 5.890 6.750 76,825 +0.58(+9.40%)
Nov 09, 2022 6.760 6.970 6.120 6.170 56,414 -0.67(-9.80%)
Nov 08, 2022 7.190 7.190 6.750 6.840 50,569 -0.26(-3.66%)
Nov 07, 2022 7.240 7.240 7.000 7.100 39,209 -0.19(-2.61%)
Nov 04, 2022 7.560 7.560 7.000 7.290 49,354 -0.14(-1.88%)
Nov 03, 2022 7.250 7.520 7.150 7.430 56,842 +0.08(+1.09%)
Nov 02, 2022 7.510 7.900 7.260 7.350 45,739 -0.12(-1.61%)
Nov 01, 2022 7.630 7.635 7.205 7.470 37,333 -0.11(-1.45%)
Oct 31, 2022 7.620 7.759 7.400 7.580 44,580 -0.15(-1.94%)
Oct 28, 2022 7.400 7.810 7.185 7.730 33,471 +0.44(+6.04%)
Oct 27, 2022 7.430 7.477 7.079 7.290 40,585 -0.05(-0.68%)
Oct 26, 2022 7.330 7.510 7.230 7.340 49,077 +0.12(+1.66%)
Oct 25, 2022 7.400 7.420 7.120 7.220 48,197 -0.20(-2.70%)
Oct 24, 2022 7.660 7.660 7.261 7.420 31,614 -0.14(-1.85%)
Oct 21, 2022 7.050 7.610 6.856 7.560 56,411 +0.58(+8.31%)
Oct 20, 2022 7.160 7.220 6.900 6.980 40,199 -0.24(-3.32%)
Oct 19, 2022 7.050 7.280 6.950 7.220 52,719 +0.17(+2.41%)
Oct 18, 2022 7.000 7.340 6.890 7.050 34,957 +0.16(+2.32%)
Oct 17, 2022 6.850 6.900 6.805 6.890 29,394 +0.13(+1.92%)
Oct 14, 2022 7.070 7.070 6.720 6.760 24,998 -0.27(-3.84%)
Oct 13, 2022 6.560 7.210 6.525 7.030 36,119 +0.33(+4.93%)
Oct 12, 2022 6.610 6.780 6.500 6.700 23,956 +0.13(+1.98%)
Oct 11, 2022 6.640 6.660 6.510 6.570 56,486 -0.26(-3.81%)
Oct 10, 2022 6.940 6.940 6.760 6.830 39,908 -0.04(-0.58%)
Oct 07, 2022 6.840 7.055 6.610 6.870 34,406 -0.11(-1.58%)
Oct 06, 2022 7.200 7.240 6.929 6.980 26,792 -0.19(-2.65%)
Oct 05, 2022 6.900 7.265 6.800 7.170 20,010 +0.07(+0.99%)
Oct 04, 2022 7.050 7.150 6.950 7.100 48,034 +0.11(+1.57%)
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.