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

Atlasclear Holdings Inc (NY: ATCH )

0.2233 +0.0083 (+3.86%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 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 23, 2024 0.2124 0.2260 0.2029 0.2233 141,691 +0.01(+3.86%)
Aug 22, 2024 0.2169 0.2199 0.1950 0.2150 430,636 -0.01(-3.33%)
Aug 21, 2024 0.2400 0.2448 0.2000 0.2224 271,688 -0.00(-1.42%)
Aug 20, 2024 0.2499 0.2569 0.2256 0.2256 227,218 -0.02(-7.77%)
Aug 19, 2024 0.2424 0.2799 0.2195 0.2446 390,972 -0.00(-1.25%)
Aug 16, 2024 0.3700 0.3848 0.2227 0.2477 1,544,511 -0.12(-32.87%)
Aug 15, 2024 0.3200 0.3825 0.3083 0.3690 588,212 +0.08(+27.68%)
Aug 14, 2024 0.2700 0.2890 0.2501 0.2890 30,680 +0.02(+7.04%)
Aug 13, 2024 0.2500 0.2800 0.2500 0.2700 89,470 +0.00(+1.77%)
Aug 12, 2024 0.2601 0.2850 0.2600 0.2653 112,457 -0.00(-1.41%)
Aug 09, 2024 0.2660 0.2691 0.2512 0.2691 46,081 +0.01(+2.67%)
Aug 08, 2024 0.2300 0.2650 0.2300 0.2621 114,053 +0.02(+9.03%)
Aug 07, 2024 0.2400 0.2491 0.2400 0.2404 166,466 +0.01(+4.57%)
Aug 06, 2024 0.2794 0.3201 0.2100 0.2299 292,519 -0.06(-20.17%)
Aug 05, 2024 0.2500 0.2880 0.2111 0.2880 586,032 +0.02(+6.71%)
Aug 02, 2024 0.2792 0.3000 0.2550 0.2699 428,921 -0.01(-4.26%)
Aug 01, 2024 0.3600 0.3800 0.2710 0.2819 3,297,197 -0.05(-15.60%)
Jul 31, 2024 0.3670 0.3800 0.3251 0.3340 2,641,997 -0.03(-7.22%)
Jul 30, 2024 0.4400 0.4500 0.3500 0.3600 169,438 -0.08(-18.90%)
Jul 29, 2024 0.4550 0.4690 0.4297 0.4439 166,081 -0.03(-5.37%)
Jul 26, 2024 0.4362 0.4691 0.4201 0.4691 289,521 +0.05(+11.69%)
Jul 25, 2024 0.4100 0.4756 0.4000 0.4200 260,295 +0.00(+0.02%)
Jul 24, 2024 0.4882 0.4900 0.4004 0.4199 613,472 -0.14(-24.34%)
Jul 23, 2024 0.4849 0.6199 0.4849 0.5550 2,922,687 +0.06(+11.02%)
Jul 22, 2024 0.5900 0.5999 0.4999 0.4999 137,659 -0.07(-12.92%)
Jul 19, 2024 0.5888 0.6125 0.5511 0.5741 38,498 -0.03(-4.30%)
Jul 18, 2024 0.6500 0.6500 0.5512 0.5999 111,639 -0.04(-6.25%)
Jul 17, 2024 0.7299 0.7300 0.6340 0.6399 127,814 -0.07(-9.87%)
Jul 16, 2024 0.7600 0.7600 0.7100 0.7100 259,220 -0.01(-1.39%)
Jul 15, 2024 0.7500 0.7500 0.7000 0.7200 46,375 +0.01(+1.41%)
Jul 12, 2024 0.8186 0.8186 0.6500 0.7100 115,605 -0.07(-8.97%)
Jul 11, 2024 0.9800 1.020 0.7782 0.7800 157,555 -0.20(-20.41%)
Jul 10, 2024 1.100 1.100 0.9800 0.9800 64,275 -0.03(-2.97%)
Jul 09, 2024 1.050 1.090 1.010 1.010 1,026 -0.02(-1.94%)
Jul 08, 2024 1.060 1.070 1.010 1.030 11,513 +0.00(+0.00%)
Jul 05, 2024 1.030 1.040 1.020 1.030 4,980 +0.01(+0.98%)
Jul 03, 2024 1.040 1.040 1.020 1.020 8,831 -0.02(-1.92%)
Jul 02, 2024 1.050 1.060 1.040 1.040 9,157 -0.01(-0.95%)
Jul 01, 2024 1.040 1.070 1.020 1.050 19,151 +0.01(+1.00%)
Jun 28, 2024 1.010 1.060 0.9800 1.040 17,304 +0.08(+8.29%)
Jun 27, 2024 1.040 1.040 0.9600 0.9600 22,776 -0.05(-5.04%)
Jun 26, 2024 1.100 1.100 0.9800 1.011 4,920 -0.04(-3.53%)
Jun 25, 2024 1.060 1.060 0.9800 1.048 1,019 +0.05(+4.85%)
Jun 24, 2024 1.100 1.100 0.9700 0.9995 22,089 -0.09(-8.30%)
Jun 21, 2024 1.150 1.160 1.010 1.090 96,298 -0.05(-4.39%)
Jun 20, 2024 1.120 1.160 1.110 1.140 7,339 +0.01(+0.88%)
Jun 18, 2024 1.160 1.170 1.120 1.130 7,469 +0.00(+0.00%)
Jun 17, 2024 1.180 1.190 1.130 1.130 7,140 +0.00(+0.00%)
Jun 14, 2024 1.210 1.210 1.130 1.130 5,057 -0.06(-5.04%)
Jun 13, 2024 1.170 1.230 1.100 1.190 12,198 +0.07(+6.25%)
Jun 12, 2024 1.240 1.280 1.120 1.120 61,196 -0.16(-12.69%)
Jun 11, 2024 1.230 1.400 1.080 1.283 161,078 +0.01(+1.02%)
Jun 10, 2024 1.050 1.270 1.000 1.270 41,907 +0.24(+23.29%)
Jun 07, 2024 1.105 1.115 1.030 1.030 9,464 -0.07(-6.36%)
Jun 06, 2024 1.130 1.140 1.100 1.100 5,716 -0.03(-2.65%)
Jun 05, 2024 1.160 1.165 1.100 1.130 7,178 -0.03(-2.59%)
Jun 04, 2024 1.180 1.210 1.135 1.160 14,363 -0.02(-1.69%)
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.