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 (%)
Nov 30, 2020 5.250 5.250 4.960 5.150 408,225 -0.04(-0.77%)
Nov 27, 2020 5.300 5.440 4.950 5.190 93,300 -0.02(-0.36%)
Nov 25, 2020 5.100 5.450 5.082 5.209 131,400 +0.11(+2.24%)
Nov 24, 2020 5.210 5.210 4.990 5.095 117,348 +0.00(+0.10%)
Nov 23, 2020 5.240 5.250 5.080 5.090 60,417 -0.14(-2.68%)
Nov 20, 2020 5.852 5.852 5.150 5.230 85,000 -0.62(-10.60%)
Nov 19, 2020 6.140 6.140 5.740 5.850 36,132 -0.35(-5.65%)
Nov 18, 2020 6.300 6.530 6.200 6.200 26,103 -0.20(-3.13%)
Nov 17, 2020 6.500 6.750 6.040 6.400 48,351 -0.32(-4.76%)
Nov 16, 2020 6.920 6.930 6.720 6.720 10,804 -0.14(-2.04%)
Nov 13, 2020 6.945 6.963 6.860 6.860 1,900 -0.14(-2.00%)
Nov 12, 2020 6.900 7.075 6.860 7.000 13,922 -0.11(-1.48%)
Nov 11, 2020 6.820 7.250 6.820 7.105 9,970 +0.05(+0.71%)
Nov 10, 2020 6.840 7.100 6.760 7.055 16,489 +0.13(+1.95%)
Nov 09, 2020 6.760 6.995 6.760 6.920 6,590 +0.14(+2.06%)
Nov 06, 2020 6.830 7.030 6.770 6.780 16,600 -0.25(-3.56%)
Nov 05, 2020 6.760 7.030 6.760 7.030 10,948 +0.13(+1.88%)
Nov 04, 2020 6.760 7.010 6.750 6.900 10,226 +0.15(+2.22%)
Nov 03, 2020 6.600 6.849 6.600 6.750 9,838 -0.10(-1.46%)
Nov 02, 2020 6.700 6.850 6.610 6.850 2,983 +0.00(+0.00%)
Oct 30, 2020 6.740 7.000 6.530 6.850 8,600 +0.34(+5.30%)
Oct 29, 2020 6.440 6.645 6.310 6.505 10,082 +0.25(+4.08%)
Oct 28, 2020 6.450 6.450 6.250 6.250 25,207 -0.40(-6.02%)
Oct 27, 2020 6.900 6.900 6.370 6.650 10,660 -0.06(-0.96%)
Oct 26, 2020 6.770 6.810 6.610 6.714 16,781 -0.19(-2.69%)
Oct 23, 2020 6.800 6.900 6.650 6.900 13,100 +0.18(+2.72%)
Oct 22, 2020 7.030 7.030 6.610 6.717 16,601 -0.60(-8.24%)
Oct 21, 2020 7.320 7.410 7.320 7.320 12,846 +0.01(+0.18%)
Oct 20, 2020 8.000 8.000 7.260 7.307 54,593 -1.66(-18.50%)
Oct 19, 2020 9.000 9.000 8.965 8.965 483 -0.19(-2.02%)
Oct 16, 2020 8.790 9.150 8.640 9.150 1,000 +0.30(+3.39%)
Oct 15, 2020 8.850 8.850 8.850 8.850 579 +0.00(+0.00%)
Oct 14, 2020 8.810 8.850 8.630 8.850 1,848 -0.15(-1.67%)
Oct 13, 2020 9.000 9.000 9.000 9.000 561 +0.10(+1.12%)
Oct 12, 2020 8.870 9.110 8.870 8.900 2,154 -0.26(-2.84%)
Oct 09, 2020 8.860 9.200 8.650 9.160 2,800 +0.18(+2.00%)
Oct 08, 2020 8.980 8.980 8.980 142 +0.00(+0.00%)
Oct 07, 2020 8.680 9.010 8.640 8.980 7,823 -0.07(-0.77%)
Oct 06, 2020 9.050 9.050 9.050 129 +0.00(+0.00%)
Oct 05, 2020 8.335 9.050 8.335 9.050 7,936 +0.44(+5.11%)
Oct 02, 2020 8.455 8.700 8.455 8.610 1,500 -0.09(-1.03%)
Oct 01, 2020 8.880 8.960 8.700 8.700 3,039 -0.12(-1.42%)
Sep 30, 2020 9.000 9.000 8.700 8.825 2,612 -0.18(-1.94%)
Sep 29, 2020 9.000 9.000 9.000 48 +0.00(+0.00%)
Sep 28, 2020 8.530 9.000 8.480 9.000 23,559 +0.33(+3.81%)
Sep 25, 2020 8.470 8.740 8.400 8.670 32,800 -0.08(-0.91%)
Sep 24, 2020 8.990 8.990 7.960 8.750 1,452 -0.10(-1.07%)
Sep 23, 2020 8.960 8.960 8.845 8.845 692 -0.06(-0.73%)
Sep 22, 2020 8.690 8.910 8.500 8.910 6,431 -0.02(-0.22%)
Sep 21, 2020 8.610 8.930 8.380 8.930 7,666 -0.22(-2.40%)
Sep 18, 2020 8.880 9.150 8.839 9.150 5,300 +0.08(+0.88%)
Sep 17, 2020 8.140 9.070 8.140 9.070 7,501 +0.33(+3.78%)
Sep 16, 2020 8.100 8.770 8.100 8.740 11,677 +0.06(+0.69%)
Sep 15, 2020 8.250 8.680 8.050 8.680 2,054 +0.46(+5.60%)
Sep 14, 2020 8.790 8.790 8.120 8.220 4,933 -0.08(-0.96%)
Sep 11, 2020 8.290 9.040 8.290 8.300 2,000 -0.55(-6.21%)
Sep 10, 2020 8.970 8.970 8.350 8.850 1,802 -0.20(-2.18%)
Sep 09, 2020 9.047 9.047 9.047 9.047 1,187 +0.33(+3.75%)
Sep 08, 2020 8.790 8.880 8.550 8.720 5,395 +0.22(+2.59%)
Sep 04, 2020 7.800 8.760 7.800 8.500 4,500 +0.24(+2.91%)
Sep 03, 2020 8.240 8.260 7.946 8.260 4,064 -0.14(-1.67%)
Sep 02, 2020 8.740 8.740 8.050 8.400 3,873 -0.10(-1.18%)
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.