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, 2021 11.25 12.09 10.90 11.52 115,500 +0.32(+2.86%)
Apr 29, 2021 10.77 11.53 10.75 11.20 94,685 +0.31(+2.85%)
Apr 28, 2021 10.60 11.12 10.36 10.89 48,262 +0.20(+1.87%)
Apr 27, 2021 10.50 10.76 10.46 10.69 28,944 +0.08(+0.75%)
Apr 26, 2021 10.30 10.77 10.12 10.61 49,962 +0.28(+2.71%)
Apr 23, 2021 10.20 10.33 10.01 10.33 26,700 +0.13(+1.27%)
Apr 22, 2021 9.060 10.20 9.060 10.20 29,468 +1.20(+13.33%)
Apr 21, 2021 8.900 9.120 8.790 9.000 29,594 +0.02(+0.22%)
Apr 20, 2021 9.770 9.955 8.870 8.980 50,087 -0.72(-7.42%)
Apr 19, 2021 10.11 10.11 9.550 9.700 25,140 -0.50(-4.90%)
Apr 16, 2021 10.35 10.35 10.16 10.20 74,900 -0.10(-0.97%)
Apr 15, 2021 10.30 10.35 10.21 10.30 30,337 +0.08(+0.78%)
Apr 14, 2021 10.32 10.40 10.13 10.22 99,228 -0.13(-1.26%)
Apr 13, 2021 10.32 10.42 10.21 10.35 79,229 +0.05(+0.49%)
Apr 12, 2021 10.21 10.43 10.11 10.30 43,920 +0.04(+0.39%)
Apr 09, 2021 10.45 10.45 10.19 10.26 35,500 -0.19(-1.82%)
Apr 08, 2021 10.36 10.50 10.22 10.45 81,920 -0.04(-0.38%)
Apr 07, 2021 10.13 10.50 10.13 10.49 33,976 +0.27(+2.64%)
Apr 06, 2021 10.06 10.27 10.06 10.22 23,685 +0.16(+1.59%)
Apr 05, 2021 10.18 10.25 9.910 10.06 30,365 +0.02(+0.20%)
Apr 01, 2021 10.38 10.41 9.980 10.04 111,900 -0.17(-1.67%)
Mar 31, 2021 10.00 10.41 10.00 10.21 136,371 +0.32(+3.24%)
Mar 30, 2021 9.550 9.960 9.480 9.890 23,466 +0.30(+3.13%)
Mar 29, 2021 9.590 9.940 9.320 9.590 23,691 -0.06(-0.62%)
Mar 26, 2021 9.350 9.650 9.320 9.650 19,200 +0.26(+2.77%)
Mar 25, 2021 10.00 10.05 9.300 9.390 27,449 -0.69(-6.85%)
Mar 24, 2021 10.82 10.82 10.00 10.08 38,806 -0.52(-4.91%)
Mar 23, 2021 10.63 10.85 10.04 10.60 131,195 -0.14(-1.30%)
Mar 22, 2021 10.61 10.85 10.38 10.74 234,742 +0.10(+0.94%)
Mar 19, 2021 10.66 11.10 10.10 10.64 292,100 -0.03(-0.28%)
Mar 18, 2021 11.00 11.29 10.55 10.67 342,962 -0.38(-3.44%)
Mar 17, 2021 10.37 11.09 10.36 11.05 114,350 +0.56(+5.34%)
Mar 16, 2021 9.910 10.50 9.770 10.49 29,230 +0.55(+5.53%)
Mar 15, 2021 9.720 9.990 9.705 9.940 23,373 +0.27(+2.79%)
Mar 12, 2021 9.560 9.849 9.450 9.670 41,100 +0.12(+1.26%)
Mar 11, 2021 9.690 9.950 9.450 9.550 88,838 +0.07(+0.74%)
Mar 10, 2021 9.510 9.900 9.210 9.480 77,779 -0.15(-1.56%)
Mar 09, 2021 9.070 9.890 9.010 9.630 59,740 +0.55(+6.06%)
Mar 08, 2021 8.700 9.560 8.600 9.080 60,986 +0.42(+4.85%)
Mar 05, 2021 8.270 8.840 7.800 8.660 44,800 +0.39(+4.72%)
Mar 04, 2021 9.110 9.110 8.160 8.270 45,349 -0.73(-8.11%)
Mar 03, 2021 9.460 9.470 8.930 9.000 31,110 -0.25(-2.70%)
Mar 02, 2021 9.800 9.800 8.950 9.250 87,380 -0.55(-5.61%)
Mar 01, 2021 9.700 9.800 9.315 9.800 62,742 +0.10(+1.03%)
Feb 26, 2021 9.510 9.700 8.920 9.700 53,500 +0.51(+5.55%)
Feb 25, 2021 9.120 9.340 8.870 9.190 19,613 +0.08(+0.88%)
Feb 24, 2021 9.220 9.260 8.880 9.110 21,788 -0.08(-0.87%)
Feb 23, 2021 9.060 9.230 8.280 9.190 57,456 -0.13(-1.39%)
Feb 22, 2021 9.440 9.490 9.110 9.320 32,029 -0.09(-0.96%)
Feb 19, 2021 9.510 9.550 9.370 9.410 48,600 -0.09(-0.95%)
Feb 18, 2021 9.040 9.580 8.945 9.500 37,037 +0.48(+5.32%)
Feb 17, 2021 8.990 9.070 8.790 9.020 56,576 +0.17(+1.92%)
Feb 16, 2021 8.900 9.050 8.800 8.850 29,178 +0.00(+0.00%)
Feb 12, 2021 8.730 8.940 8.602 8.850 21,400 +0.17(+1.96%)
Feb 11, 2021 8.660 8.760 8.590 8.680 36,363 +0.11(+1.28%)
Feb 10, 2021 8.850 8.855 8.540 8.570 56,878 -0.28(-3.16%)
Feb 09, 2021 8.800 8.950 8.750 8.850 70,371 +0.08(+0.91%)
Feb 08, 2021 9.330 9.600 8.703 8.770 2,098,160 -0.52(-5.60%)
Feb 05, 2021 9.535 9.535 9.250 9.290 17,800 -0.12(-1.28%)
Feb 04, 2021 9.590 9.600 9.190 9.410 12,531 -0.19(-1.98%)
Feb 03, 2021 9.410 9.720 9.380 9.600 25,150 +0.19(+2.02%)
Feb 02, 2021 9.660 9.710 9.300 9.410 28,580 -0.41(-4.18%)
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.