Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2021 10.00 10.30 9.940 10.12 241,222 +0.18(+1.81%)
Aug 30, 2021 10.10 10.11 9.500 9.940 213,526 -0.18(-1.78%)
Aug 27, 2021 10.28 10.30 9.850 10.12 275,870 +0.22(+2.22%)
Aug 26, 2021 10.05 10.17 9.750 9.900 298,446 -0.21(-2.08%)
Aug 25, 2021 11.00 11.00 10.00 10.11 302,291 -0.31(-2.98%)
Aug 24, 2021 10.20 10.78 10.19 10.42 387,827 +0.28(+2.76%)
Aug 23, 2021 10.08 10.32 9.701 10.14 400,426 -0.05(-0.49%)
Aug 20, 2021 10.16 10.32 10.06 10.19 193,732 -0.02(-0.20%)
Aug 19, 2021 10.44 10.44 10.02 10.21 304,110 -0.29(-2.76%)
Aug 18, 2021 10.77 10.80 10.35 10.50 402,370 -0.25(-2.33%)
Aug 17, 2021 12.45 12.45 10.75 10.75 407,773 -0.95(-8.12%)
Aug 16, 2021 12.42 12.61 11.34 11.70 530,319 -0.91(-7.22%)
Aug 13, 2021 11.50 12.97 11.33 12.61 553,849 +1.00(+8.61%)
Aug 12, 2021 14.79 14.88 11.38 11.61 1,411,626 -2.87(-19.82%)
Aug 11, 2021 15.36 15.36 14.06 14.48 351,454 -0.48(-3.21%)
Aug 10, 2021 14.37 15.40 14.37 14.96 851,658 +1.02(+7.32%)
Aug 09, 2021 13.11 14.59 13.11 13.94 975,148 +0.94(+7.23%)
Aug 06, 2021 13.72 13.88 12.87 13.00 358,168 -0.78(-5.66%)
Aug 05, 2021 13.69 15.11 13.01 13.78 806,010 +0.80(+6.16%)
Aug 04, 2021 12.08 13.31 12.05 12.98 594,312 +0.92(+7.63%)
Aug 03, 2021 11.23 13.16 11.02 12.06 1,141,996 +0.56(+4.87%)
Aug 02, 2021 11.60 12.08 10.75 11.50 2,948,447 +2.51(+27.92%)
Jul 30, 2021 9.280 9.350 8.800 8.990 48,353 -0.28(-3.02%)
Jul 29, 2021 9.380 9.520 9.110 9.270 24,667 -0.07(-0.75%)
Jul 28, 2021 9.080 9.420 8.865 9.340 21,679 +0.35(+3.89%)
Jul 27, 2021 9.390 9.390 8.840 8.990 100,611 -0.51(-5.37%)
Jul 26, 2021 9.250 9.570 9.220 9.500 36,040 +0.24(+2.59%)
Jul 23, 2021 9.680 9.700 9.191 9.260 35,768 -0.37(-3.84%)
Jul 22, 2021 9.580 9.790 9.373 9.630 83,299 -0.02(-0.21%)
Jul 21, 2021 9.500 9.990 9.500 9.650 67,015 +0.18(+1.90%)
Jul 20, 2021 8.890 9.650 8.855 9.470 76,904 +0.60(+6.76%)
Jul 19, 2021 8.870 9.100 8.460 8.870 157,961 -0.19(-2.10%)
Jul 16, 2021 9.240 9.390 8.900 9.060 91,158 -0.21(-2.27%)
Jul 15, 2021 9.120 9.400 8.960 9.270 91,193 +0.25(+2.77%)
Jul 14, 2021 9.370 9.410 8.920 9.020 78,755 -0.38(-4.04%)
Jul 13, 2021 9.460 9.540 9.300 9.400 43,345 -0.11(-1.16%)
Jul 12, 2021 9.410 9.621 9.330 9.510 77,717 +0.16(+1.71%)
Jul 09, 2021 9.000 9.590 9.000 9.350 130,183 +0.40(+4.47%)
Jul 08, 2021 9.230 9.235 8.780 8.950 81,141 -0.24(-2.61%)
Jul 07, 2021 9.300 9.580 9.050 9.190 115,076 -0.01(-0.11%)
Jul 06, 2021 9.910 9.970 8.910 9.200 120,023 -0.75(-7.54%)
Jul 02, 2021 9.900 10.02 9.780 9.950 149,753 +0.07(+0.71%)
Jul 01, 2021 9.770 9.930 9.620 9.880 199,825 +0.20(+2.07%)
Jun 30, 2021 9.560 9.855 9.460 9.680 136,400 +0.07(+0.73%)
Jun 29, 2021 9.700 9.960 9.550 9.610 70,491 -0.02(-0.21%)
Jun 28, 2021 9.610 9.900 9.480 9.630 201,991 +0.09(+0.94%)
Jun 25, 2021 9.920 10.17 9.390 9.540 1,733,683 -0.45(-4.50%)
Jun 24, 2021 9.850 10.01 9.700 9.990 160,419 +0.20(+2.04%)
Jun 23, 2021 10.00 10.00 9.660 9.790 99,441 -0.21(-2.10%)
Jun 22, 2021 10.05 10.05 9.595 10.00 199,333 +0.03(+0.30%)
Jun 21, 2021 9.650 10.05 9.650 9.970 191,550 +0.27(+2.78%)
Jun 18, 2021 10.24 10.32 9.380 9.700 328,076 -0.62(-6.01%)
Jun 17, 2021 10.22 10.47 10.08 10.32 198,709 +0.13(+1.28%)
Jun 16, 2021 10.03 10.30 10.03 10.19 196,038 +0.08(+0.79%)
Jun 15, 2021 10.21 10.35 10.04 10.11 94,155 -0.03(-0.30%)
Jun 14, 2021 10.06 10.30 10.06 10.14 172,315 +0.11(+1.10%)
Jun 11, 2021 10.42 10.61 9.950 10.03 105,959 -0.42(-4.02%)
Jun 10, 2021 10.57 10.64 10.29 10.45 57,070 -0.05(-0.48%)
Jun 09, 2021 10.50 10.59 10.43 10.50 98,840 +0.03(+0.29%)
Jun 08, 2021 10.40 10.64 10.34 10.47 147,970 +0.02(+0.19%)
Jun 07, 2021 10.73 10.78 10.44 10.45 170,058 -0.10(-0.95%)
Jun 04, 2021 10.53 10.61 10.40 10.55 120,447 +0.05(+0.48%)
Jun 03, 2021 10.39 10.69 10.25 10.50 128,955 +0.09(+0.86%)
Jun 02, 2021 11.13 11.13 10.34 10.41 166,539 -0.85(-7.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.