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 (%)
Aug 31, 2020 8.500 8.627 8.135 8.235 6,043 +0.04(+0.43%)
Aug 28, 2020 8.230 8.350 7.950 8.200 8,000 +0.54(+7.05%)
Aug 27, 2020 7.600 7.950 7.200 7.660 9,427 -0.50(-6.09%)
Aug 26, 2020 8.010 8.270 7.660 8.157 5,921 +0.01(+0.12%)
Aug 25, 2020 8.480 8.480 8.080 8.147 2,361 -0.37(-4.38%)
Aug 24, 2020 8.540 8.935 8.100 8.520 7,538 +0.49(+6.10%)
Aug 21, 2020 8.580 8.950 8.000 8.030 9,800 -0.55(-6.43%)
Aug 20, 2020 8.340 9.120 8.340 8.582 2,530 +0.08(+0.97%)
Aug 19, 2020 9.000 9.145 8.400 8.500 28,244 -0.50(-5.56%)
Aug 18, 2020 8.940 9.050 8.940 9.000 6,537 +0.33(+3.78%)
Aug 17, 2020 8.440 8.750 7.160 8.672 6,918 +0.31(+3.67%)
Aug 14, 2020 7.820 8.530 7.820 8.365 13,300 +0.70(+9.06%)
Aug 13, 2020 8.210 8.270 7.660 7.670 44,963 -0.83(-9.76%)
Aug 12, 2020 8.230 8.780 8.010 8.500 8,222 -0.45(-5.03%)
Aug 11, 2020 9.780 9.780 8.950 8.950 11,193 -0.25(-2.72%)
Aug 10, 2020 9.300 9.500 9.100 9.200 14,799 +0.15(+1.62%)
Aug 07, 2020 8.919 9.290 8.905 9.054 5,800 +0.17(+1.88%)
Aug 06, 2020 8.887 8.887 8.887 8.887 407 +0.24(+2.74%)
Aug 05, 2020 8.850 8.850 8.650 8.650 3,345 +0.00(+0.00%)
Aug 04, 2020 8.700 9.060 8.450 8.650 20,459 +0.10(+1.17%)
Aug 03, 2020 8.550 8.600 8.510 8.550 13,268 +0.05(+0.59%)
Jul 31, 2020 8.520 8.530 8.500 8.500 3,200 +0.05(+0.59%)
Jul 30, 2020 8.434 8.500 8.375 8.450 2,228 +0.10(+1.20%)
Jul 29, 2020 8.180 8.350 8.180 8.350 4,706 +0.34(+4.24%)
Jul 28, 2020 7.520 8.280 7.520 8.010 1,759 -0.43(-5.09%)
Jul 27, 2020 8.230 8.440 8.230 8.440 4,727 +0.42(+5.30%)
Jul 24, 2020 8.015 8.015 8.015 8.015 300 -0.36(-4.35%)
Jul 23, 2020 8.340 8.720 8.000 8.379 4,246 +0.32(+3.96%)
Jul 22, 2020 8.780 8.780 7.900 8.060 1,667 -0.20(-2.42%)
Jul 21, 2020 8.270 9.190 8.100 8.260 25,786 -0.14(-1.67%)
Jul 20, 2020 7.750 8.400 7.750 8.400 11,261 +0.40(+5.00%)
Jul 17, 2020 7.430 8.240 7.430 8.000 8,200 +0.31(+4.03%)
Jul 16, 2020 7.710 8.120 7.640 7.690 21,749 -0.43(-5.30%)
Jul 15, 2020 7.910 8.120 7.910 8.120 18,643 +0.53(+6.98%)
Jul 14, 2020 7.730 7.900 7.110 7.590 4,950 -0.31(-3.92%)
Jul 13, 2020 7.770 8.100 7.530 7.900 13,330 +0.26(+3.40%)
Jul 10, 2020 6.900 7.960 6.900 7.640 7,400 +0.56(+7.91%)
Jul 09, 2020 7.180 7.480 7.080 7.080 6,249 -0.31(-4.19%)
Jul 08, 2020 7.450 7.490 7.320 7.390 27,474 +0.15(+2.07%)
Jul 07, 2020 7.300 7.790 7.040 7.240 21,335 -0.53(-6.82%)
Jul 06, 2020 7.200 8.200 7.200 7.770 20,345 +0.87(+12.61%)
Jul 02, 2020 6.442 6.900 6.442 6.900 9,700 +0.43(+6.57%)
Jul 01, 2020 6.550 6.550 6.460 6.474 7,109 -0.07(-1.06%)
Jun 30, 2020 6.650 7.120 6.362 6.544 8,973 +0.29(+4.62%)
Jun 29, 2020 6.790 7.360 6.200 6.255 79,048 -0.62(-9.08%)
Jun 26, 2020 8.010 8.040 6.880 6.880 84,000 -1.02(-12.91%)
Jun 25, 2020 7.680 7.900 7.680 7.900 15,880 +0.07(+0.89%)
Jun 24, 2020 8.050 8.100 7.490 7.830 27,650 -0.22(-2.73%)
Jun 23, 2020 8.230 8.400 8.050 8.050 19,236 +0.11(+1.39%)
Jun 22, 2020 8.320 8.320 7.220 7.940 48,064 -0.50(-5.92%)
Jun 19, 2020 8.290 8.525 8.240 8.440 67,800 +0.23(+2.80%)
Jun 18, 2020 8.230 8.730 7.909 8.210 21,373 +0.21(+2.63%)
Jun 17, 2020 8.360 8.360 7.780 8.000 35,063 -0.31(-3.73%)
Jun 16, 2020 8.270 8.420 8.150 8.310 48,420 -0.10(-1.19%)
Jun 15, 2020 9.600 9.790 7.780 8.410 220,984 -1.55(-15.56%)
Jun 12, 2020 10.00 10.37 9.700 9.960 14,500 +0.41(+4.29%)
Jun 11, 2020 10.12 10.12 9.550 9.550 23,842 -0.70(-6.83%)
Jun 10, 2020 10.32 10.40 10.06 10.25 14,751 -0.04(-0.39%)
Jun 09, 2020 10.38 10.49 10.00 10.29 39,373 +0.05(+0.49%)
Jun 08, 2020 10.36 10.49 10.03 10.24 38,000 +0.04(+0.39%)
Jun 05, 2020 10.21 10.21 9.990 10.20 12,900 +0.19(+1.90%)
Jun 04, 2020 10.45 10.45 9.900 10.01 31,995 -0.24(-2.34%)
Jun 03, 2020 10.24 10.49 10.11 10.25 10,539 -0.25(-2.38%)
Jun 02, 2020 10.21 10.50 10.11 10.50 10,182 +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.