AlphaTime Acquisition Corporation (ATMC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.0900090009001 | 11.11 | 11.12 | 11.105 | 881 | 11.11468963 | CS |
| 4 | 0.05 | 0.451671183378 | 11.07 | 11.12 | 11.05 | 13017 | 11.07477106 | CS |
| 12 | 0.1 | 0.907441016334 | 11.02 | 11.975 | 11.02 | 12368 | 11.05929373 | CS |
| 26 | 0.32 | 2.96296296296 | 10.8 | 11.975 | 10.77 | 16352 | 10.98947552 | CS |
| 52 | 0.68 | 6.51340996169 | 10.44 | 11.975 | 10.44 | 18199 | 10.81376876 | CS |
| 156 | 1.01 | 9.99010880317 | 10.11 | 11.975 | 10.07 | 27345 | 10.46287475 | CS |
| 260 | 1.01 | 9.99010880317 | 10.11 | 11.975 | 10.07 | 27345 | 10.46287475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 913 |
| 1722378900 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1722292500 | 11.12 | 0.01 | 0.09 | 11.12 | 11.12 | 11.12 | 1239 |
| 1722033300 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 1 |
| 1721946900 | 11.11 | 0 | 0.00 | 11.11 | 11.11 | 11.11 | 0 |
| 1721860500 | 11.11 | 0.01 | 0.09 | 11.11 | 11.12 | 11.105 | 1402 |
| 1721774100 | 11.1 | 0 | 0.00 | 11.12 | 11.12 | 11.1 | 43 |
| 1721687700 | 11.1 | 0.01 | 0.09 | 11.1 | 11.1 | 11.1 | 1814 |
| 1721428500 | 11.09 | 0 | 0.05 | 11.09 | 11.09 | 11.09 | 4618 |
| 1721342100 | 11.085 | 0.02 | 0.14 | 11.09 | 11.09 | 11.085 | 2301 |
| 1721255700 | 11.07 | 0.01 | 0.09 | 11.06 | 11.1 | 11.05 | 106725 |
| 1721169300 | 11.06 | -0.02 | -0.18 | 11.06 | 11.06 | 11.06 | 101 |
| 1721082900 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1720823700 | 11.08 | 0 | 0.00 | 11.1 | 11.1 | 11.08 | 146 |
| 1720737300 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1720650900 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1720564500 | 11.08 | 0 | 0.00 | 11.05 | 11.08 | 11.05 | 0 |
| 1720478100 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 50623 |
| 1720218900 | 11.08 | 0.02 | 0.18 | 11.08 | 11.08 | 11.08 | 101 |
| 1720040640 | 11.06 | -0.01 | -0.09 | 11.07 | 11.07 | 11.06 | 101 |
| 1719959700 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 1 |
| 1719873300 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1719614100 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 10 |
| 1719527700 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1719441300 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1719354900 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 1002 |
| 1719268500 | 11.07 | 0 | 0.00 | 11.1 | 11.1 | 11.07 | 1013 |
| 1719009300 | 11.07 | 0.01 | 0.09 | 11.07 | 11.07 | 11.07 | 2000 |
| 1718922900 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1718750100 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1718663700 | 11.06 | 0.01 | 0.09 | 11.06 | 11.06 | 11.06 | 1628 |
| 1718404500 | 11.05 | 0.01 | 0.09 | 11.05 | 11.05 | 11.05 | 100 |
| 1718318100 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1718231700 | 11.04 | -0.01 | -0.09 | 11.05 | 11.05 | 11.04 | 3313 |
| 1718145300 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1718058900 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1717799700 | 11.05 | 0 | 0.00 | 11.05 | 11.05 | 11.05 | 0 |
| 1717713300 | 11.05 | 0.01 | 0.09 | 11.05 | 11.05 | 11.05 | 152350 |
| 1717626900 | 11.04 | -0.02 | -0.18 | 11.04 | 11.04 | 11.04 | 1510 |
| 1717540500 | 11.06 | 0 | 0.00 | 11.06 | 11.06 | 11.06 | 0 |
| 1717454100 | 11.06 | 0.01 | 0.05 | 11.06 | 11.06 | 11.06 | 201 |
| 1717194900 | 11.055 | 0 | 0.00 | 11.055 | 11.055 | 11.055 | 0 |
| 1717108500 | 11.055 | 0 | 0.00 | 11.06 | 11.06 | 11.055 | 1 |
| 1717022100 | 11.055 | 0.02 | 0.14 | 11.05 | 11.055 | 11.045 | 51150 |
| 1716935700 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 1 |
| 1716590100 | 11.04 | 0 | 0.00 | 11.03 | 11.04 | 11.03 | 1255 |
| 1716503700 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 1 |
| 1716417300 | 11.04 | -0.01 | -0.09 | 11.03 | 11.04 | 11.03 | 186 |
| 1716330900 | 11.05 | -0.74 | -6.28 | 11.1 | 11.1 | 11.05 | 1766 |
| 1716244500 | 11.79 | 0.71 | 6.41 | 11.625 | 11.975 | 11.625 | 1137 |
| 1715985300 | 11.08 | 0.04 | 0.36 | 11.08 | 11.08 | 11.08 | 3048 |
| 1715898900 | 11.04 | 0.01 | 0.09 | 11.04 | 11.15 | 11.04 | 90435 |
| 1715812500 | 11.03 | 0.01 | 0.09 | 11.03 | 11.03 | 11.03 | 100 |
| 1715726100 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 558 |
| 1715639700 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 100 |
| 1715380500 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 100 |
| 1715294100 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 153 |
| 1715207700 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1715121300 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1715034900 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 1 |
| 1714775700 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1714689300 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1714602900 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 5132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
