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 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%)
Apr 01, 2020 8.040 8.390 6.860 7.052 16,252 -1.54(-17.91%)
Mar 31, 2020 8.100 8.600 8.100 8.590 2,586 +0.45(+5.53%)
Mar 30, 2020 8.280 8.935 6.870 8.140 15,486 -1.06(-11.52%)
Mar 27, 2020 9.400 9.400 8.100 9.200 3,800 +0.40(+4.55%)
Mar 26, 2020 7.990 9.480 7.500 8.800 5,637 +1.72(+24.29%)
Mar 25, 2020 6.262 7.790 6.200 7.080 7,768 +0.93(+15.12%)
Mar 24, 2020 5.450 6.150 5.444 6.150 4,430 +0.75(+13.89%)
Mar 23, 2020 5.540 5.950 5.400 5.400 2,806 +0.39(+7.78%)
Mar 20, 2020 6.030 6.354 5.010 5.010 13,500 -1.13(-18.40%)
Mar 19, 2020 5.375 6.330 5.375 6.140 12,057 +0.33(+5.68%)
Mar 18, 2020 5.500 5.810 5.000 5.810 30,892 +0.54(+10.25%)
Mar 17, 2020 5.067 5.440 5.063 5.270 24,845 -0.03(-0.57%)
Mar 16, 2020 5.510 5.550 5.000 5.300 50,215 -0.31(-5.44%)
Mar 13, 2020 5.920 6.000 5.600 5.605 13,800 +0.33(+6.16%)
Mar 12, 2020 8.250 8.250 5.270 5.280 22,930 -3.07(-36.77%)
Mar 11, 2020 8.430 8.430 8.200 8.350 18,466 -0.09(-1.07%)
Mar 10, 2020 8.390 9.000 8.210 8.440 26,314 +0.44(+5.50%)
Mar 09, 2020 8.490 8.490 8.000 8.000 14,735 -1.00(-11.11%)
Mar 06, 2020 8.480 9.140 8.450 9.000 12,000 -0.09(-0.99%)
Mar 05, 2020 8.999 9.198 8.800 9.090 8,858 -0.26(-2.78%)
Mar 04, 2020 9.660 9.660 9.122 9.350 16,949 -0.68(-6.78%)
Mar 03, 2020 9.340 10.03 9.264 10.03 4,281 +0.69(+7.39%)
Mar 02, 2020 9.750 9.826 8.780 9.340 38,489 -0.56(-5.66%)
Feb 28, 2020 9.570 10.44 9.450 9.900 39,600 -0.06(-0.60%)
Feb 27, 2020 9.370 9.960 9.280 9.960 26,213 +0.31(+3.21%)
Feb 26, 2020 9.300 10.07 9.300 9.650 43,647 +0.15(+1.58%)
Feb 25, 2020 9.320 9.744 9.320 9.500 11,166 -0.16(-1.66%)
Feb 24, 2020 9.260 10.29 9.260 9.660 18,474 -0.06(-0.61%)
Feb 21, 2020 9.620 10.26 9.260 9.719 49,500 +0.10(+1.03%)
Feb 20, 2020 11.41 11.41 9.100 9.620 159,085 -2.33(-19.50%)
Feb 19, 2020 13.00 13.00 11.07 11.95 58,457 -1.05(-8.08%)
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.