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 (%)
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%)
Jun 01, 2020 10.25 10.50 10.15 10.50 18,115 +0.00(+0.00%)
May 29, 2020 10.55 10.55 10.25 10.50 8,600 +0.10(+0.96%)
May 28, 2020 10.57 10.61 10.25 10.40 19,152 -0.03(-0.29%)
May 27, 2020 10.56 10.68 10.43 10.43 23,881 -0.13(-1.23%)
May 26, 2020 10.25 11.10 10.25 10.56 52,178 +0.55(+5.49%)
May 22, 2020 9.443 10.25 9.443 10.01 10,600 +0.04(+0.40%)
May 21, 2020 9.790 10.19 9.299 9.970 5,813 -0.23(-2.25%)
May 20, 2020 9.750 10.20 9.270 10.20 6,030 +0.45(+4.62%)
May 19, 2020 8.800 9.750 8.800 9.750 3,413 +0.72(+7.97%)
May 18, 2020 8.745 9.180 8.745 9.030 2,649 +0.08(+0.89%)
May 15, 2020 8.220 9.040 8.220 8.950 2,000 +0.12(+1.42%)
May 14, 2020 9.000 9.195 8.700 8.825 9,113 -0.56(-5.92%)
May 13, 2020 9.430 10.50 9.145 9.380 13,002 +0.23(+2.51%)
May 12, 2020 9.840 9.900 9.150 9.150 5,789 -0.16(-1.72%)
May 11, 2020 10.68 10.68 9.000 9.310 9,445 -1.37(-12.83%)
May 08, 2020 10.50 10.71 10.01 10.68 8,300 +0.18(+1.71%)
May 07, 2020 9.850 11.07 8.870 10.50 7,686 +0.40(+3.96%)
May 06, 2020 9.000 10.10 9.000 10.10 11,333 +1.01(+11.11%)
May 05, 2020 8.950 9.250 8.900 9.090 4,899 +0.00(+0.00%)
May 04, 2020 9.250 9.250 9.090 9.090 901 +0.00(+0.00%)
May 01, 2020 8.900 9.090 8.806 9.090 3,600 -0.01(-0.11%)
Apr 30, 2020 9.060 9.100 8.810 9.100 3,914 +0.04(+0.44%)
Apr 29, 2020 9.130 9.250 9.052 9.060 6,153 -0.19(-2.05%)
Apr 28, 2020 9.320 9.355 9.000 9.250 5,879 +0.00(+0.00%)
Apr 27, 2020 9.480 9.500 8.800 9.250 12,673 -0.23(-2.43%)
Apr 24, 2020 8.530 9.480 8.458 9.480 8,100 +0.79(+9.04%)
Apr 23, 2020 9.050 9.300 8.694 8.694 7,336 -0.81(-8.49%)
Apr 22, 2020 8.860 9.500 8.600 9.500 5,557 +0.65(+7.34%)
Apr 21, 2020 8.570 9.500 8.406 8.850 9,053 +0.33(+3.93%)
Apr 20, 2020 8.220 9.000 8.190 8.515 6,608 -0.18(-2.13%)
Apr 17, 2020 8.220 8.800 8.150 8.700 5,300 -0.29(-3.23%)
Apr 16, 2020 9.000 9.000 8.150 8.990 10,301 +0.29(+3.33%)
Apr 15, 2020 8.350 8.700 8.000 8.700 2,610 +0.01(+0.12%)
Apr 14, 2020 8.430 8.690 8.000 8.690 16,487 -0.01(-0.11%)
Apr 13, 2020 8.570 8.700 8.320 8.700 6,456 -0.30(-3.33%)
Apr 09, 2020 9.130 9.130 8.260 9.000 2,500 +0.20(+2.27%)
Apr 08, 2020 9.150 9.150 8.300 8.800 8,066 -0.34(-3.72%)
Apr 07, 2020 9.590 9.590 8.510 9.140 4,485 +0.00(+0.00%)
Apr 06, 2020 9.040 9.520 7.920 9.140 2,974 +0.94(+11.46%)
Apr 03, 2020 8.020 8.820 8.020 8.200 25,300 +1.08(+15.17%)
Apr 02, 2020 7.080 8.470 7.080 7.120 2,324 +0.07(+0.97%)
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.