ATCX

Atlas Technical Consulta... Historical Data

ATCX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 7.90 0.06 0.77% 7.85 7.98 7.7305 92,734
Jan 20 2022 7.84 -0.31 -3.8% 8.15 8.50 7.75 101,421
Jan 19 2022 8.15 -0.02 -0.24% 8.16 8.54 8.05 87,214
Jan 18 2022 8.17 -0.33 -3.88% 8.49 8.50 8.145 95,364
Jan 17 2022 8.50 0.00 +0.00% 8.10 8.53 7.95 0
Jan 14 2022 8.50 0.43 5.33% 8.10 8.53 7.95 111,643
Jan 13 2022 8.07 0.07 0.88% 8.02 8.40 7.88 62,334
Jan 12 2022 8.00 0.22 2.83% 7.78 8.115 7.61 90,821
Jan 11 2022 7.78 -0.09 -1.14% 7.88 7.93 7.575 73,718
Jan 10 2022 7.87 -0.09 -1.13% 7.96 7.96 7.56 88,299
Jan 07 2022 7.96 -0.18 -2.21% 8.08 8.3119 7.8701 37,971
Jan 06 2022 8.14 -0.19 -2.28% 8.32 8.39 8.06 31,311
Jan 05 2022 8.33 -0.40 -4.58% 8.70 8.9759 8.21 68,280
Jan 04 2022 8.73 -0.20 -2.24% 7.95 9.05 7.95 73,524
Jan 03 2022 8.93 0.51 6.06% 8.41 9.1173 8.39 141,116
Dec 31 2021 8.42 0.01 0.12% 8.36 8.6193 8.2874 96,140
Dec 30 2021 8.41 0.13 1.57% 8.27 8.6301 8.24 127,031
Dec 29 2021 8.28 0.27 3.37% 7.98 8.33 7.7786 115,766
Dec 28 2021 8.01 -0.17 -2.08% 8.18 8.32 7.88 97,581
Dec 27 2021 8.18 0.22 2.76% 7.94 8.41 7.79 118,004
Dec 24 2021 7.96 0.00 +0.00% 8.10 8.14 7.86 0
Dec 23 2021 7.96 -0.10 -1.24% 8.10 8.14 7.86 67,958
Dec 22 2021 8.06 -0.13 -1.59% 8.19 8.19 7.93 46,374
Dec 21 2021 8.19 0.34 4.33% 8.04 8.37 7.9801 109,361
Dec 20 2021 7.85 -0.26 -3.21% 7.86 7.88 7.50 98,155
Dec 17 2021 8.11 -0.28 -3.34% 8.31 8.63 8.00 154,187
Dec 16 2021 8.39 0.28 3.45% 8.41 8.76 8.17 102,128
Dec 15 2021 8.11 0.26 3.31% 7.96 8.20 7.61 196,574
Dec 14 2021 7.85 -0.06 -0.76% 7.73 7.96 7.61 142,995
Dec 13 2021 7.91 -0.27 -3.3% 8.03 8.18 7.735 196,729
Dec 10 2021 8.18 -0.19 -2.27% 8.43 8.54 8.01 64,792
Dec 09 2021 8.37 -0.34 -3.9% 8.61 8.61 8.36 83,145
Dec 08 2021 8.71 -0.21 -2.35% 8.88 8.9683 8.50 96,136
Dec 07 2021 8.92 0.51 6.06% 8.58 9.28 8.57 66,233
Dec 06 2021 8.41 -0.11 -1.29% 8.56 8.56 8.33 179,935
Dec 03 2021 8.52 -0.25 -2.85% 8.75 8.91 8.3457 119,491
Dec 02 2021 8.77 0.17 1.98% 8.70 8.825 8.41 101,978
Dec 01 2021 8.60 -0.57 -6.22% 9.40 9.62 8.55 197,107
Nov 30 2021 9.17 -0.31 -3.27% 9.40 9.535 9.00 144,667
Nov 29 2021 9.48 -0.37 -3.76% 9.90 10.00 9.43 100,176
Nov 26 2021 9.85 0.00 +0.00% 9.85 9.97 9.40 0
Nov 26 2021 9.85 -0.14 -1.4% 9.85 9.97 9.40 64,788
Nov 25 2021 9.99 0.00 +0.00% 9.94 10.16 9.91 0
Nov 24 2021 9.99 -0.04 -0.4% 9.94 10.16 9.91 64,700
Nov 23 2021 10.03 0.36 3.72% 9.85 10.1808 9.80 89,699
Nov 22 2021 9.67 -0.41 -4.07% 10.11 10.20 9.58 104,992
Nov 19 2021 10.08 -0.12 -1.18% 10.18 10.18 9.97 90,428
Nov 18 2021 10.20 0.00 0.0% 10.11 10.41 9.89 95,197
Nov 17 2021 10.20 0.00 +0.00% 10.13 10.48 10.11 0
Nov 17 2021 10.20 -0.21 -2.02% 10.13 10.48 10.11 95,031
Nov 16 2021 10.41 -0.93 -8.2% 11.25 11.25 10.21 156,720
Nov 15 2021 11.34 -0.44 -3.74% 12.18 12.18 11.27 116,283
Nov 12 2021 11.78 0.65 5.84% 11.23 11.85 11.14 66,656
Nov 11 2021 11.13 -0.30 -2.62% 11.46 11.70 11.05 133,555
Nov 10 2021 11.43 -0.58 -4.83% 11.90 12.15 11.21 97,792
Nov 09 2021 12.01 0.04 0.33% 12.06 12.16 11.875 114,647
Nov 08 2021 11.97 0.65 5.74% 11.73 12.09 11.73 150,552
Nov 05 2021 11.32 0.00 +0.00% 11.03 11.40 10.8533 0
Nov 05 2021 11.32 0.37 3.38% 11.03 11.40 10.8533 82,047
Nov 04 2021 10.95 0.08 0.74% 10.95 11.11 10.7853 52,358
Nov 03 2021 10.87 0.15 1.4% 10.69 10.97 10.6101 46,938
Nov 02 2021 10.72 0.15 1.42% 10.58 10.835 10.29 63,305
Nov 01 2021 10.57 0.38 3.73% 10.17 10.85 10.17 162,665
Oct 29 2021 10.19 -0.12 -1.16% 10.02 10.4744 10.02 66,887
Oct 28 2021 10.31 0.51 5.2% 9.79 10.35 9.7502 55,348
Oct 27 2021 9.80 -0.34 -3.35% 10.06 10.07 9.71 63,297
Oct 26 2021 10.14 -0.31 -2.97% 10.44 10.47 10.08 79,742
Oct 25 2021 10.45 0.46 4.6% 9.89 10.52 9.85 86,859


Your Recent History
NASDAQ
ATCX
Atlas Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.