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 (%)
Sep 30, 2022 6.570 7.110 6.515 6.650 48,990 -0.01(-0.15%)
Sep 29, 2022 7.150 7.215 6.420 6.660 69,972 -0.58(-8.01%)
Sep 28, 2022 7.000 7.290 6.980 7.240 64,888 +0.21(+2.99%)
Sep 27, 2022 7.230 7.370 7.000 7.030 28,262 -0.13(-1.82%)
Sep 26, 2022 7.140 7.490 7.030 7.160 49,946 -0.12(-1.65%)
Sep 23, 2022 7.510 7.510 7.150 7.280 40,133 -0.35(-4.59%)
Sep 22, 2022 8.020 8.020 7.589 7.630 62,830 -0.48(-5.92%)
Sep 21, 2022 8.100 8.255 8.060 8.110 71,856 +0.17(+2.14%)
Sep 20, 2022 7.660 8.169 7.570 7.940 90,516 +0.17(+2.19%)
Sep 19, 2022 6.960 7.950 6.895 7.770 138,143 +0.73(+10.37%)
Sep 16, 2022 7.490 8.000 6.770 7.040 589,269 -0.57(-7.49%)
Sep 15, 2022 7.730 7.770 7.480 7.610 60,425 -0.06(-0.78%)
Sep 14, 2022 7.450 7.860 7.300 7.670 93,357 +0.13(+1.72%)
Sep 13, 2022 7.980 8.010 7.470 7.540 40,429 -0.65(-7.94%)
Sep 12, 2022 8.300 8.480 8.130 8.190 36,097 -0.19(-2.27%)
Sep 09, 2022 8.120 8.450 7.830 8.380 74,317 +0.37(+4.62%)
Sep 08, 2022 7.890 8.020 7.811 8.010 55,685 +0.07(+0.88%)
Sep 07, 2022 8.080 8.080 7.640 7.940 82,693 -0.06(-0.75%)
Sep 06, 2022 7.940 8.380 7.810 8.000 110,144 +0.18(+2.30%)
Sep 02, 2022 7.960 8.150 7.670 7.820 30,463 -0.13(-1.64%)
Sep 01, 2022 8.250 8.295 7.789 7.950 51,508 -0.57(-6.69%)
Aug 31, 2022 8.310 8.630 8.240 8.520 86,371 +0.16(+1.91%)
Aug 30, 2022 8.490 8.490 8.170 8.360 52,746 -0.19(-2.22%)
Aug 29, 2022 8.840 8.840 8.530 8.550 68,068 -0.33(-3.72%)
Aug 26, 2022 8.930 8.960 8.600 8.880 57,937 -0.07(-0.78%)
Aug 25, 2022 8.770 8.950 8.770 8.950 24,981 +0.28(+3.23%)
Aug 24, 2022 8.730 8.980 8.670 8.670 41,428 +0.00(+0.00%)
Aug 23, 2022 8.540 8.730 8.490 8.670 46,076 +0.15(+1.76%)
Aug 22, 2022 8.190 8.640 8.150 8.520 130,900 +0.20(+2.40%)
Aug 19, 2022 8.570 8.680 8.010 8.320 39,000 -0.38(-4.37%)
Aug 18, 2022 8.600 8.790 8.430 8.700 30,952 +0.10(+1.16%)
Aug 17, 2022 8.610 8.800 8.326 8.600 61,087 -0.03(-0.35%)
Aug 16, 2022 8.400 9.070 8.280 8.630 104,151 +0.31(+3.73%)
Aug 15, 2022 8.020 8.360 7.950 8.320 69,120 +0.16(+1.96%)
Aug 12, 2022 7.940 8.250 7.910 8.160 85,641 +0.18(+2.26%)
Aug 11, 2022 7.760 8.190 7.760 7.980 32,866 +0.27(+3.50%)
Aug 10, 2022 7.000 7.780 7.000 7.710 58,258 +0.51(+7.08%)
Aug 09, 2022 7.180 7.300 7.060 7.200 31,139 -0.08(-1.10%)
Aug 08, 2022 7.590 7.800 7.200 7.280 58,439 -0.21(-2.80%)
Aug 05, 2022 7.270 7.550 7.175 7.490 80,282 +0.22(+3.03%)
Aug 04, 2022 6.980 7.290 6.920 7.270 80,581 +0.32(+4.60%)
Aug 03, 2022 7.220 7.280 6.910 6.950 79,034 -0.24(-3.34%)
Aug 02, 2022 7.220 7.430 7.070 7.190 101,849 -0.15(-2.04%)
Aug 01, 2022 7.020 7.430 6.905 7.340 85,405 +0.32(+4.56%)
Jul 29, 2022 6.440 7.230 6.430 7.020 103,195 +0.58(+9.01%)
Jul 28, 2022 6.180 6.460 6.150 6.440 88,936 +0.33(+5.40%)
Jul 27, 2022 6.180 6.360 6.085 6.110 213,980 -0.07(-1.13%)
Jul 26, 2022 6.410 6.470 6.140 6.180 100,573 -0.18(-2.83%)
Jul 25, 2022 6.050 6.390 5.950 6.360 93,804 +0.36(+6.00%)
Jul 22, 2022 5.980 6.180 5.950 6.000 63,588 +0.04(+0.67%)
Jul 21, 2022 5.760 5.970 5.640 5.960 62,153 +0.16(+2.76%)
Jul 20, 2022 5.920 6.210 5.750 5.800 85,194 -0.06(-1.02%)
Jul 19, 2022 5.490 5.890 5.490 5.860 92,836 +0.41(+7.52%)
Jul 18, 2022 5.360 5.490 5.310 5.450 92,592 +0.14(+2.64%)
Jul 15, 2022 5.410 5.440 5.200 5.310 114,873 +0.01(+0.19%)
Jul 14, 2022 5.210 5.390 5.120 5.300 72,677 +0.00(+0.00%)
Jul 13, 2022 4.900 5.440 4.860 5.300 145,023 +0.39(+7.94%)
Jul 12, 2022 5.030 5.140 4.900 4.910 102,090 -0.17(-3.35%)
Jul 11, 2022 5.300 5.380 4.930 5.080 105,670 -0.22(-4.15%)
Jul 08, 2022 5.300 5.520 5.260 5.300 74,872 +0.02(+0.38%)
Jul 07, 2022 4.880 5.290 4.860 5.280 151,184 +0.40(+8.20%)
Jul 06, 2022 5.000 5.085 4.820 4.880 95,209 -0.17(-3.37%)
Jul 05, 2022 5.080 5.080 4.710 5.050 191,494 -0.03(-0.59%)
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.