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 (%)
Mar 31, 2022 12.49 12.49 11.92 12.04 73,585 -0.54(-4.29%)
Mar 30, 2022 12.64 12.75 12.40 12.58 83,536 +0.00(+0.00%)
Mar 29, 2022 12.67 12.89 12.49 12.58 62,818 -0.08(-0.63%)
Mar 28, 2022 12.66 12.88 12.39 12.66 117,240 -0.08(-0.63%)
Mar 25, 2022 12.99 12.99 12.52 12.74 100,698 -0.21(-1.62%)
Mar 24, 2022 13.03 13.28 12.84 12.95 96,535 -0.01(-0.08%)
Mar 23, 2022 13.00 13.57 12.71 12.96 227,932 +0.01(+0.08%)
Mar 22, 2022 12.61 12.98 12.46 12.95 137,298 +0.63(+5.11%)
Mar 21, 2022 12.36 12.73 12.08 12.32 170,219 +0.11(+0.90%)
Mar 18, 2022 11.99 12.24 11.79 12.21 203,879 +0.13(+1.08%)
Mar 17, 2022 11.52 12.16 11.52 12.08 213,812 +0.63(+5.50%)
Mar 16, 2022 11.90 12.59 11.03 11.45 377,736 -0.25(-2.14%)
Mar 15, 2022 11.43 11.95 11.32 11.70 316,767 +0.28(+2.45%)
Mar 14, 2022 11.36 11.75 11.26 11.42 97,348 +0.10(+0.88%)
Mar 11, 2022 11.30 11.43 11.19 11.32 29,749 +0.03(+0.27%)
Mar 10, 2022 11.10 11.38 11.05 11.29 68,647 +0.06(+0.53%)
Mar 09, 2022 11.12 11.60 10.96 11.23 105,955 +0.33(+3.03%)
Mar 08, 2022 10.75 11.20 10.56 10.90 55,528 +0.06(+0.55%)
Mar 07, 2022 11.05 11.11 10.54 10.84 90,349 -0.15(-1.36%)
Mar 04, 2022 11.17 11.17 10.65 10.99 57,945 -0.18(-1.61%)
Mar 03, 2022 11.46 11.49 11.08 11.17 47,255 -0.25(-2.19%)
Mar 02, 2022 11.28 11.49 11.09 11.42 71,112 +0.21(+1.87%)
Mar 01, 2022 11.56 11.66 11.08 11.21 62,035 -0.27(-2.35%)
Feb 28, 2022 11.31 11.59 11.20 11.48 94,913 +0.12(+1.06%)
Feb 25, 2022 11.20 11.38 10.95 11.36 148,620 +0.19(+1.70%)
Feb 24, 2022 10.84 11.20 10.68 11.17 154,660 +0.06(+0.54%)
Feb 23, 2022 10.96 11.36 10.96 11.11 234,796 +0.22(+2.02%)
Feb 22, 2022 11.13 11.13 10.33 10.89 143,236 -0.25(-2.24%)
Feb 18, 2022 11.14 0 +0.11(+1.00%)
Feb 17, 2022 10.69 11.26 10.69 11.03 185,648 +0.26(+2.41%)
Feb 16, 2022 10.18 10.78 10.12 10.77 130,080 +0.61(+6.00%)
Feb 15, 2022 10.09 10.31 10.03 10.16 183,104 +0.16(+1.60%)
Feb 14, 2022 10.08 10.17 9.830 10.00 137,417 +0.01(+0.10%)
Feb 11, 2022 9.960 10.20 9.780 9.990 149,460 -0.06(-0.60%)
Feb 10, 2022 9.890 10.38 9.870 10.05 168,160 -0.02(-0.20%)
Feb 09, 2022 10.06 10.16 9.870 10.07 147,313 +0.07(+0.70%)
Feb 08, 2022 9.880 10.04 9.708 10.00 100,444 +0.13(+1.32%)
Feb 07, 2022 9.840 10.03 9.640 9.870 103,662 +0.02(+0.20%)
Feb 04, 2022 9.750 9.880 9.640 9.850 176,820 -0.01(-0.10%)
Feb 03, 2022 10.08 9.860 294,802 -0.27(-2.67%)
Feb 02, 2022 10.02 10.18 9.900 10.13 177,405 +0.07(+0.70%)
Feb 01, 2022 9.710 10.19 9.680 10.06 324,844 +0.35(+3.60%)
Jan 31, 2022 10.48 9.320 9.710 2,519,283 -0.76(-7.26%)
Jan 28, 2022 10.01 10.59 9.860 10.47 536,288 +0.37(+3.66%)
Jan 27, 2022 9.990 10.50 9.790 10.10 438,879 +0.13(+1.30%)
Jan 26, 2022 10.12 10.37 9.680 9.970 433,800 -0.07(-0.70%)
Jan 25, 2022 9.220 10.31 9.160 10.04 845,174 +0.55(+5.80%)
Jan 24, 2022 7.770 9.710 7.630 9.490 997,294 +1.59(+20.13%)
Jan 21, 2022 7.850 7.980 7.731 7.900 92,734 +0.06(+0.77%)
Jan 20, 2022 8.150 8.500 7.750 7.840 101,421 -0.31(-3.80%)
Jan 19, 2022 8.160 8.540 8.050 8.150 87,214 -0.02(-0.24%)
Jan 18, 2022 8.490 8.490 8.145 8.170 95,364 -0.33(-3.88%)
Jan 14, 2022 8.500 0 +0.43(+5.33%)
Jan 13, 2022 8.020 8.400 7.880 8.070 62,334 +0.07(+0.88%)
Jan 12, 2022 7.780 8.115 7.610 8.000 90,821 +0.22(+2.83%)
Jan 11, 2022 7.880 7.898 7.575 7.780 73,718 -0.09(-1.14%)
Jan 10, 2022 7.920 7.940 7.560 7.870 88,299 -0.09(-1.13%)
Jan 07, 2022 8.080 8.312 7.870 7.960 37,971 -0.18(-2.21%)
Jan 06, 2022 8.320 8.390 8.060 8.140 31,311 -0.19(-2.28%)
Jan 05, 2022 8.700 8.976 8.210 8.330 68,280 -0.40(-4.58%)
Jan 04, 2022 8.740 9.050 8.670 8.730 73,524 -0.20(-2.24%)
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.