Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Feb 26, 2021 9.510 9.700 8.920 9.700 53,500 +0.51(+5.55%)
Feb 25, 2021 9.120 9.340 8.870 9.190 19,613 +0.08(+0.88%)
Feb 24, 2021 9.220 9.260 8.880 9.110 21,788 -0.08(-0.87%)
Feb 23, 2021 9.060 9.230 8.280 9.190 57,456 -0.13(-1.39%)
Feb 22, 2021 9.440 9.490 9.110 9.320 32,029 -0.09(-0.96%)
Feb 19, 2021 9.510 9.550 9.370 9.410 48,600 -0.09(-0.95%)
Feb 18, 2021 9.040 9.580 8.945 9.500 37,037 +0.48(+5.32%)
Feb 17, 2021 8.990 9.070 8.790 9.020 56,576 +0.17(+1.92%)
Feb 16, 2021 8.900 9.050 8.800 8.850 29,178 +0.00(+0.00%)
Feb 12, 2021 8.730 8.940 8.602 8.850 21,400 +0.17(+1.96%)
Feb 11, 2021 8.660 8.760 8.590 8.680 36,363 +0.11(+1.28%)
Feb 10, 2021 8.850 8.855 8.540 8.570 56,878 -0.28(-3.16%)
Feb 09, 2021 8.800 8.950 8.750 8.850 70,371 +0.08(+0.91%)
Feb 08, 2021 9.330 9.600 8.703 8.770 2,098,160 -0.52(-5.60%)
Feb 05, 2021 9.535 9.535 9.250 9.290 17,800 -0.12(-1.28%)
Feb 04, 2021 9.590 9.600 9.190 9.410 12,531 -0.19(-1.98%)
Feb 03, 2021 9.410 9.720 9.380 9.600 25,150 +0.19(+2.02%)
Feb 02, 2021 9.660 9.710 9.300 9.410 28,580 -0.41(-4.18%)
Feb 01, 2021 9.620 9.980 9.060 9.821 67,472 +0.16(+1.67%)
Jan 29, 2021 9.605 9.685 9.530 9.660 9,400 -0.02(-0.21%)
Jan 28, 2021 9.870 9.900 9.520 9.680 17,784 -0.19(-1.93%)
Jan 27, 2021 9.530 10.00 9.330 9.870 33,006 +0.27(+2.81%)
Jan 26, 2021 9.750 9.830 9.600 9.600 16,210 -0.35(-3.52%)
Jan 25, 2021 9.780 10.01 9.680 9.950 12,904 +0.14(+1.43%)
Jan 22, 2021 9.850 9.930 9.678 9.810 16,700 -0.13(-1.31%)
Jan 21, 2021 10.31 10.39 9.870 9.940 53,385 -0.37(-3.59%)
Jan 20, 2021 9.910 10.35 9.732 10.31 44,428 +0.42(+4.19%)
Jan 19, 2021 10.07 10.15 9.600 9.895 31,810 -0.19(-1.84%)
Jan 15, 2021 10.04 10.45 9.799 10.08 44,900 -0.02(-0.20%)
Jan 14, 2021 8.950 10.25 8.750 10.10 81,321 +1.12(+12.47%)
Jan 13, 2021 8.830 9.000 8.060 8.980 28,588 +0.26(+2.98%)
Jan 12, 2021 8.720 9.240 8.460 8.720 45,023 +0.12(+1.40%)
Jan 11, 2021 8.600 8.850 8.240 8.600 30,639 -0.35(-3.91%)
Jan 08, 2021 8.750 9.270 8.724 8.950 139,300 +0.38(+4.43%)
Jan 07, 2021 8.000 8.600 7.625 8.570 112,081 +0.66(+8.34%)
Jan 06, 2021 7.460 8.000 7.460 7.910 158,104 +0.60(+8.21%)
Jan 05, 2021 7.450 7.590 7.310 7.310 46,256 -0.18(-2.40%)
Jan 04, 2021 7.050 7.500 7.050 7.490 52,274 +0.46(+6.54%)
Dec 31, 2020 7.030 7.030 7.030 41,567 -0.10(-1.40%)
Dec 30, 2020 7.250 7.330 7.000 7.130 41,567 +0.00(+0.00%)
Dec 29, 2020 7.150 7.260 7.110 7.130 43,752 -0.12(-1.66%)
Dec 28, 2020 7.350 7.390 7.073 7.250 51,934 -0.11(-1.49%)
Dec 24, 2020 7.320 7.360 7.130 7.360 8,900 +0.07(+0.89%)
Dec 23, 2020 7.080 7.395 7.080 7.295 34,908 +0.22(+3.18%)
Dec 22, 2020 7.190 7.340 7.000 7.070 36,825 -0.18(-2.48%)
Dec 21, 2020 7.100 7.430 6.810 7.250 64,532 +0.45(+6.62%)
Dec 18, 2020 7.330 7.390 6.760 6.800 174,700 -0.53(-7.23%)
Dec 17, 2020 7.270 7.440 7.110 7.330 69,719 +0.20(+2.81%)
Dec 16, 2020 7.240 7.270 7.030 7.130 65,676 -0.04(-0.56%)
Dec 15, 2020 7.190 7.290 7.087 7.170 50,189 -0.02(-0.28%)
Dec 14, 2020 7.310 7.310 7.150 7.190 83,213 -0.07(-0.96%)
Dec 11, 2020 7.610 7.610 6.810 7.260 217,400 -0.39(-5.10%)
Dec 10, 2020 7.580 7.670 7.404 7.650 49,934 -0.02(-0.26%)
Dec 09, 2020 7.590 7.670 7.360 7.670 86,530 +0.18(+2.40%)
Dec 08, 2020 7.370 7.550 7.170 7.490 301,313 +0.42(+5.94%)
Dec 07, 2020 7.160 7.300 6.900 7.070 176,822 +0.00(+0.00%)
Dec 04, 2020 6.850 7.230 6.850 7.070 378,700 +0.78(+12.40%)
Dec 03, 2020 5.990 6.400 5.950 6.290 147,493 +0.33(+5.54%)
Dec 02, 2020 5.630 6.230 5.571 5.960 103,078 +0.41(+7.39%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.