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 (%)
Aug 31, 2022 8.310 8.630 8.240 8.520 86,371 +0.16(+1.91%)
Aug 30, 2022 8.490 8.490 8.170 8.360 52,746 -0.19(-2.22%)
Aug 29, 2022 8.840 8.840 8.530 8.550 68,068 -0.33(-3.72%)
Aug 26, 2022 8.930 8.960 8.600 8.880 57,937 -0.07(-0.78%)
Aug 25, 2022 8.770 8.950 8.770 8.950 24,981 +0.28(+3.23%)
Aug 24, 2022 8.730 8.980 8.670 8.670 41,428 +0.00(+0.00%)
Aug 23, 2022 8.540 8.730 8.490 8.670 46,076 +0.15(+1.76%)
Aug 22, 2022 8.190 8.640 8.150 8.520 130,900 +0.20(+2.40%)
Aug 19, 2022 8.570 8.680 8.010 8.320 39,000 -0.38(-4.37%)
Aug 18, 2022 8.600 8.790 8.430 8.700 30,952 +0.10(+1.16%)
Aug 17, 2022 8.610 8.800 8.326 8.600 61,087 -0.03(-0.35%)
Aug 16, 2022 8.400 9.070 8.280 8.630 104,151 +0.31(+3.73%)
Aug 15, 2022 8.020 8.360 7.950 8.320 69,120 +0.16(+1.96%)
Aug 12, 2022 7.940 8.250 7.910 8.160 85,641 +0.18(+2.26%)
Aug 11, 2022 7.760 8.190 7.760 7.980 32,866 +0.27(+3.50%)
Aug 10, 2022 7.000 7.780 7.000 7.710 58,258 +0.51(+7.08%)
Aug 09, 2022 7.180 7.300 7.060 7.200 31,139 -0.08(-1.10%)
Aug 08, 2022 7.590 7.800 7.200 7.280 58,439 -0.21(-2.80%)
Aug 05, 2022 7.270 7.550 7.175 7.490 80,282 +0.22(+3.03%)
Aug 04, 2022 6.980 7.290 6.920 7.270 80,581 +0.32(+4.60%)
Aug 03, 2022 7.220 7.280 6.910 6.950 79,034 -0.24(-3.34%)
Aug 02, 2022 7.220 7.430 7.070 7.190 101,849 -0.15(-2.04%)
Aug 01, 2022 7.020 7.430 6.905 7.340 85,405 +0.32(+4.56%)
Jul 29, 2022 6.440 7.230 6.430 7.020 103,195 +0.58(+9.01%)
Jul 28, 2022 6.180 6.460 6.150 6.440 88,936 +0.33(+5.40%)
Jul 27, 2022 6.180 6.360 6.085 6.110 213,980 -0.07(-1.13%)
Jul 26, 2022 6.410 6.470 6.140 6.180 100,573 -0.18(-2.83%)
Jul 25, 2022 6.050 6.390 5.950 6.360 93,804 +0.36(+6.00%)
Jul 22, 2022 5.980 6.180 5.950 6.000 63,588 +0.04(+0.67%)
Jul 21, 2022 5.760 5.970 5.640 5.960 62,153 +0.16(+2.76%)
Jul 20, 2022 5.920 6.210 5.750 5.800 85,194 -0.06(-1.02%)
Jul 19, 2022 5.490 5.890 5.490 5.860 92,836 +0.41(+7.52%)
Jul 18, 2022 5.360 5.490 5.310 5.450 92,592 +0.14(+2.64%)
Jul 15, 2022 5.410 5.440 5.200 5.310 114,873 +0.01(+0.19%)
Jul 14, 2022 5.210 5.390 5.120 5.300 72,677 +0.00(+0.00%)
Jul 13, 2022 4.900 5.440 4.860 5.300 145,023 +0.39(+7.94%)
Jul 12, 2022 5.030 5.140 4.900 4.910 102,090 -0.17(-3.35%)
Jul 11, 2022 5.300 5.380 4.930 5.080 105,670 -0.22(-4.15%)
Jul 08, 2022 5.300 5.520 5.260 5.300 74,872 +0.02(+0.38%)
Jul 07, 2022 4.880 5.290 4.860 5.280 151,184 +0.40(+8.20%)
Jul 06, 2022 5.000 5.085 4.820 4.880 95,209 -0.17(-3.37%)
Jul 05, 2022 5.080 5.080 4.710 5.050 191,494 -0.03(-0.59%)
Jul 01, 2022 5.220 5.290 4.910 5.080 82,233 -0.18(-3.42%)
Jun 30, 2022 5.080 5.360 4.910 5.260 107,346 +0.12(+2.33%)
Jun 29, 2022 5.140 5.290 5.045 5.140 178,053 +0.00(+0.00%)
Jun 28, 2022 5.460 5.560 5.100 5.140 75,125 -0.24(-4.46%)
Jun 27, 2022 5.260 5.520 5.190 5.380 126,688 +0.20(+3.86%)
Jun 24, 2022 5.390 5.540 5.160 5.180 544,111 -0.21(-3.90%)
Jun 23, 2022 5.520 5.680 5.315 5.390 98,754 -0.15(-2.71%)
Jun 22, 2022 5.710 5.837 5.500 5.540 242,870 -0.21(-3.65%)
Jun 21, 2022 6.450 6.585 5.710 5.750 171,271 -0.68(-10.58%)
Jun 17, 2022 6.240 6.540 5.810 6.430 361,751 +0.27(+4.38%)
Jun 16, 2022 6.850 6.850 6.050 6.160 168,306 -0.86(-12.25%)
Jun 15, 2022 7.000 7.130 6.840 7.020 89,986 -0.02(-0.28%)
Jun 14, 2022 7.170 7.170 6.950 7.040 91,744 -0.07(-0.98%)
Jun 13, 2022 7.480 7.520 7.090 7.110 109,171 -0.48(-6.32%)
Jun 10, 2022 7.830 7.830 7.500 7.590 94,517 -0.22(-2.82%)
Jun 09, 2022 7.770 8.340 7.700 7.810 121,616 -0.02(-0.26%)
Jun 08, 2022 8.030 8.090 7.770 7.830 104,495 -0.20(-2.49%)
Jun 07, 2022 7.810 8.080 7.670 8.030 84,838 +0.16(+2.03%)
Jun 06, 2022 7.930 8.170 7.770 7.870 88,296 +0.01(+0.13%)
Jun 03, 2022 7.910 7.910 7.750 7.860 56,435 -0.13(-1.63%)
Jun 02, 2022 8.000 8.090 7.900 7.990 52,440 +0.01(+0.13%)
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.