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 (%)
Dec 31, 2021 8.360 8.619 8.287 8.420 96,140 +0.01(+0.12%)
Dec 30, 2021 8.270 8.630 8.240 8.410 127,031 +0.13(+1.57%)
Dec 29, 2021 7.980 8.330 7.779 8.280 115,766 +0.27(+3.37%)
Dec 28, 2021 8.180 8.260 7.880 8.010 97,581 -0.17(-2.08%)
Dec 27, 2021 7.940 8.410 7.790 8.180 118,004 +0.22(+2.76%)
Dec 23, 2021 8.100 8.140 7.860 7.960 68,018 -0.10(-1.24%)
Dec 22, 2021 8.190 8.190 7.930 8.060 46,374 -0.13(-1.59%)
Dec 21, 2021 8.040 8.370 7.980 8.190 109,361 +0.34(+4.33%)
Dec 20, 2021 7.860 7.880 7.500 7.850 98,349 -0.26(-3.21%)
Dec 17, 2021 8.310 8.630 8.000 8.110 154,188 -0.28(-3.34%)
Dec 16, 2021 8.410 8.760 8.170 8.390 102,128 +0.28(+3.45%)
Dec 15, 2021 7.960 8.200 7.610 8.110 196,574 +0.26(+3.31%)
Dec 14, 2021 7.730 7.960 7.610 7.850 142,995 -0.06(-0.76%)
Dec 13, 2021 8.030 8.180 7.735 7.910 196,729 -0.27(-3.30%)
Dec 10, 2021 8.430 8.540 8.010 8.180 64,792 -0.19(-2.27%)
Dec 09, 2021 8.610 8.610 8.360 8.370 83,144 -0.34(-3.90%)
Dec 08, 2021 8.880 8.968 8.500 8.710 96,136 -0.21(-2.35%)
Dec 07, 2021 8.580 9.280 8.570 8.920 66,233 +0.51(+6.06%)
Dec 06, 2021 8.560 8.560 8.330 8.410 179,935 -0.11(-1.29%)
Dec 03, 2021 8.750 8.910 8.346 8.520 119,491 -0.25(-2.85%)
Dec 02, 2021 8.700 8.825 8.410 8.770 101,978 +0.17(+1.98%)
Dec 01, 2021 9.400 9.620 8.550 8.600 197,107 -0.57(-6.22%)
Nov 30, 2021 9.400 9.535 9.250 9.170 144,667 -0.31(-3.27%)
Nov 29, 2021 9.900 10.00 9.430 9.480 100,176 -0.37(-3.76%)
Nov 26, 2021 9.850 9.970 9.400 9.850 64,788 -0.14(-1.40%)
Nov 24, 2021 9.940 10.16 9.910 9.990 64,700 -0.04(-0.40%)
Nov 23, 2021 9.850 10.18 9.800 10.03 89,699 +0.36(+3.72%)
Nov 22, 2021 10.11 10.20 9.580 9.670 104,992 -0.41(-4.07%)
Nov 19, 2021 10.18 10.18 9.970 10.08 90,428 -0.13(-1.27%)
Nov 18, 2021 10.11 10.25 10.16 10.21 87,279 +0.01(+0.10%)
Nov 17, 2021 10.13 10.48 10.11 10.20 95,031 -0.21(-2.02%)
Nov 16, 2021 11.25 11.25 10.21 10.41 156,720 -0.93(-8.20%)
Nov 15, 2021 11.84 12.00 11.27 11.34 116,292 -0.44(-3.74%)
Nov 12, 2021 11.23 11.85 11.14 11.78 66,974 +0.65(+5.84%)
Nov 11, 2021 11.46 11.70 11.05 11.13 133,576 -0.30(-2.62%)
Nov 10, 2021 11.90 11.43 97,792 -0.58(-4.83%)
Nov 09, 2021 12.06 12.16 11.88 12.01 114,649 +0.04(+0.33%)
Nov 08, 2021 11.73 12.09 11.73 11.97 150,834 +0.65(+5.74%)
Nov 05, 2021 11.03 11.40 10.85 11.32 82,047 +0.37(+3.38%)
Nov 04, 2021 10.95 11.11 10.79 10.95 52,358 +0.08(+0.74%)
Nov 03, 2021 10.69 10.97 10.61 10.87 46,938 +0.15(+1.40%)
Nov 02, 2021 10.58 10.84 10.29 10.72 63,315 +0.15(+1.42%)
Nov 01, 2021 10.17 10.85 10.19 10.57 162,665 +0.38(+3.73%)
Oct 29, 2021 10.02 10.47 10.02 10.19 66,887 -0.12(-1.16%)
Oct 28, 2021 9.790 10.35 9.750 10.31 55,348 +0.51(+5.20%)
Oct 27, 2021 10.06 10.07 9.710 9.800 63,297 -0.34(-3.35%)
Oct 26, 2021 10.44 10.14 79,752 -0.31(-2.97%)
Oct 25, 2021 9.890 10.52 9.850 10.45 86,859 +0.46(+4.60%)
Oct 22, 2021 9.990 10.19 9.883 9.990 57,891 -0.06(-0.60%)
Oct 21, 2021 9.950 10.14 9.940 10.05 57,958 +0.12(+1.21%)
Oct 20, 2021 9.740 10.00 9.740 9.930 59,767 +0.10(+1.02%)
Oct 19, 2021 9.610 9.980 9.550 9.830 52,635 +0.29(+3.04%)
Oct 18, 2021 9.660 9.750 9.470 9.540 68,840 -0.20(-2.05%)
Oct 15, 2021 10.00 10.06 9.740 9.740 71,463 -0.21(-2.11%)
Oct 14, 2021 10.00 10.00 9.743 9.950 82,282 +0.03(+0.30%)
Oct 13, 2021 9.850 10.00 9.740 9.920 47,700 +0.13(+1.33%)
Oct 12, 2021 9.680 9.840 9.590 9.790 51,908 +0.13(+1.35%)
Oct 11, 2021 9.950 10.00 9.640 9.660 80,877 -0.29(-2.91%)
Oct 08, 2021 9.820 10.00 9.750 9.950 76,118 +0.07(+0.71%)
Oct 07, 2021 9.920 10.05 9.850 9.880 56,827 +0.10(+1.02%)
Oct 06, 2021 9.660 9.873 9.510 9.780 80,023 +0.02(+0.20%)
Oct 05, 2021 9.910 10.07 9.750 9.760 79,666 -0.12(-1.21%)
Oct 04, 2021 10.17 10.19 9.820 9.880 92,843 -0.36(-3.52%)
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.