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 (%)
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%)
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%)
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.