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 (%)
Apr 18, 2023 12.25 0 +0.08(+0.66%)
Apr 17, 2023 12.16 12.18 12.16 12.17 281,919 +0.01(+0.08%)
Apr 14, 2023 12.16 12.18 12.16 12.16 203,567 +0.00(+0.00%)
Apr 13, 2023 12.17 12.19 12.16 12.16 133,655 -0.02(-0.16%)
Apr 12, 2023 12.20 12.20 12.16 12.18 145,592 -0.02(-0.16%)
Apr 11, 2023 12.19 12.20 12.19 12.20 107,502 +0.00(+0.00%)
Apr 10, 2023 12.20 12.20 12.17 12.20 155,629 +0.03(+0.25%)
Apr 06, 2023 12.18 12.19 12.16 12.17 250,107 -0.02(-0.16%)
Apr 05, 2023 12.19 12.19 12.18 12.19 104,566 +0.00(+0.00%)
Apr 04, 2023 12.20 12.20 12.18 12.19 309,331 +0.00(+0.00%)
Apr 03, 2023 12.19 12.20 12.18 12.19 92,219 +0.00(+0.00%)
Mar 31, 2023 12.20 12.21 12.18 12.19 143,089 +0.01(+0.08%)
Mar 30, 2023 12.20 12.20 12.18 12.18 69,688 -0.01(-0.08%)
Mar 29, 2023 12.18 12.21 12.18 12.19 118,159 +0.01(+0.08%)
Mar 28, 2023 12.19 12.20 12.18 12.18 266,647 +0.00(+0.00%)
Mar 27, 2023 12.19 12.19 12.16 12.18 91,297 -0.01(-0.08%)
Mar 24, 2023 12.17 12.20 12.16 12.19 142,098 +0.01(+0.08%)
Mar 23, 2023 12.17 12.19 12.15 12.18 252,251 +0.02(+0.16%)
Mar 22, 2023 12.16 12.17 12.12 12.16 139,433 +0.01(+0.08%)
Mar 21, 2023 12.15 12.22 12.14 12.15 596,765 +0.02(+0.16%)
Mar 20, 2023 12.14 12.16 12.13 12.13 479,972 -0.01(-0.08%)
Mar 17, 2023 12.13 12.15 12.13 12.14 498,256 +0.00(+0.00%)
Mar 16, 2023 12.10 12.16 12.10 12.14 342,163 +0.01(+0.08%)
Mar 15, 2023 12.11 12.15 12.07 12.13 376,186 -0.02(-0.16%)
Mar 14, 2023 12.16 12.18 12.13 12.15 209,654 +0.03(+0.25%)
Mar 13, 2023 12.13 12.14 12.07 12.12 249,118 -0.03(-0.25%)
Mar 10, 2023 12.15 12.16 12.12 12.15 396,607 -0.01(-0.08%)
Mar 09, 2023 12.19 12.20 12.13 12.16 569,540 -0.05(-0.41%)
Mar 08, 2023 12.21 12.21 12.18 12.21 297,357 +0.00(+0.00%)
Mar 07, 2023 12.20 12.22 12.19 12.21 176,349 +0.01(+0.08%)
Mar 06, 2023 12.21 12.22 12.19 12.20 321,428 -0.03(-0.25%)
Mar 03, 2023 12.22 12.23 12.20 12.23 232,876 +0.02(+0.16%)
Mar 02, 2023 12.22 12.24 12.20 12.21 240,900 -0.01(-0.08%)
Mar 01, 2023 12.22 12.24 12.22 12.22 96,788 -0.01(-0.08%)
Feb 28, 2023 12.24 12.24 12.22 12.23 270,179 -0.01(-0.08%)
Feb 27, 2023 12.24 12.25 12.20 12.24 138,426 +0.00(+0.00%)
Feb 24, 2023 12.25 12.26 12.22 12.24 561,589 +0.00(+0.00%)
Feb 23, 2023 12.24 12.26 12.23 12.24 362,985 +0.02(+0.16%)
Feb 22, 2023 12.24 12.26 12.22 12.22 389,350 -0.01(-0.08%)
Feb 21, 2023 12.25 12.34 12.21 12.23 753,294 +0.02(+0.16%)
Feb 17, 2023 12.22 12.23 12.19 12.21 240,900 +0.00(+0.00%)
Feb 16, 2023 12.20 12.23 12.16 12.21 331,075 +0.01(+0.08%)
Feb 15, 2023 12.13 12.20 12.11 12.20 208,384 +0.10(+0.83%)
Feb 14, 2023 12.20 12.23 12.07 12.10 391,955 -0.10(-0.82%)
Feb 13, 2023 12.21 12.24 12.16 12.20 347,703 -0.01(-0.08%)
Feb 10, 2023 12.21 12.26 12.21 12.21 418,500 +0.00(+0.00%)
Feb 09, 2023 12.24 12.26 12.19 12.21 396,697 -0.03(-0.25%)
Feb 08, 2023 12.20 12.26 12.20 12.24 416,735 +0.04(+0.33%)
Feb 07, 2023 12.20 12.25 12.18 12.20 474,133 +0.02(+0.16%)
Feb 06, 2023 12.15 12.23 12.11 12.18 540,947 +0.00(+0.00%)
Feb 03, 2023 12.11 12.18 12.10 12.18 603,154 +0.03(+0.25%)
Feb 02, 2023 12.07 12.16 12.07 12.15 922,497 +0.09(+0.75%)
Feb 01, 2023 12.10 12.13 12.06 12.06 2,269,526 -0.07(-0.58%)
Jan 31, 2023 12.00 12.15 12.00 12.13 11,116,738 +6.66(+121.76%)
Jan 30, 2023 5.570 5.740 5.290 5.470 212,142 -0.15(-2.67%)
Jan 27, 2023 5.490 5.890 5.490 5.620 144,718 +0.10(+1.81%)
Jan 26, 2023 5.300 5.570 5.200 5.520 198,386 +0.27(+5.14%)
Jan 25, 2023 5.420 5.420 5.040 5.250 271,272 -0.22(-4.02%)
Jan 24, 2023 5.300 5.570 5.220 5.470 134,341 +0.13(+2.43%)
Jan 23, 2023 5.180 5.490 5.090 5.340 148,566 +0.12(+2.30%)
Jan 20, 2023 5.820 5.820 5.130 5.220 116,787 -0.52(-9.06%)
Jan 19, 2023 5.990 5.990 5.680 5.740 55,943 -0.24(-4.01%)
Jan 18, 2023 6.340 6.340 5.850 5.980 80,688 -0.33(-5.23%)
Jan 17, 2023 6.430 6.600 6.160 6.310 84,373 -0.11(-1.71%)
Jan 13, 2023 6.180 6.481 6.135 6.420 63,602 +0.25(+4.05%)
Jan 12, 2023 5.980 6.250 5.550 6.170 136,445 +0.16(+2.66%)
Jan 11, 2023 6.050 6.170 5.960 6.010 33,163 +0.04(+0.67%)
Jan 10, 2023 5.900 6.030 5.700 5.970 34,799 +0.18(+3.11%)
Jan 09, 2023 5.860 6.060 5.735 5.790 57,123 -0.03(-0.52%)
Jan 06, 2023 5.540 5.902 5.540 5.820 35,548 +0.29(+5.24%)
Jan 05, 2023 5.550 5.635 5.370 5.530 22,082 -0.12(-2.12%)
Jan 04, 2023 5.440 5.770 5.325 5.650 60,490 +0.31(+5.81%)
Jan 03, 2023 5.180 5.470 5.125 5.340 80,697 +0.19(+3.69%)
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%)
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.