Autoscope Technologies Corporation (QX) (AATC)
USOTC
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 | 0.37 | 5.84518167457 | 6.33 | 6.88 | 6.08 | 5832 | 6.50582379 | CS |
| 4 | 0.73 | 12.2278056951 | 5.97 | 6.88 | 5.91 | 5753 | 6.36325236 | CS |
| 12 | 0.35 | 5.51181102362 | 6.35 | 7.18 | 5.66 | 8692 | 6.30970128 | CS |
| 26 | -1.04 | -13.4366925065 | 7.74 | 9.34 | 5.66 | 13422 | 7.18775069 | CS |
| 52 | 2.2 | 48.8888888889 | 4.5 | 9.34 | 4.35 | 12399 | 6.72195225 | CS |
| 156 | 3.08 | 85.0828729282 | 3.62 | 9.34 | 3.38 | 13167 | 5.61567708 | CS |
| 260 | 3.08 | 85.0828729282 | 3.62 | 9.34 | 3.38 | 13167 | 5.61567708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 6.7 | 0.15 | 2.29 | 6.51 | 6.74 | 6.51 | 1400 |
| 1721424180 | 6.55 | 0 | 0.00 | 6.57 | 6.57 | 6.55 | 249 |
| 1721337960 | 6.55 | -0.1 | -1.50 | 6.65 | 6.88 | 6.5 | 18415 |
| 1721251320 | 6.65 | 0.32 | 5.06 | 6.33 | 6.65 | 6.29 | 3617 |
| 1721164920 | 6.33 | 0.05 | 0.80 | 6.08 | 6.33 | 6.08 | 4140 |
| 1721078940 | 6.28 | -0.08 | -1.26 | 6.33 | 6.33 | 6.28 | 2737 |
| 1720819200 | 6.36 | 0.06 | 0.95 | 6.36 | 6.36 | 6.36 | 320 |
| 1720733280 | 6.3 | 0.05 | 0.80 | 6.25 | 6.335 | 6.25 | 7753 |
| 1720646880 | 6.25 | -0.06 | -0.95 | 6.32 | 6.35 | 6.25 | 4812 |
| 1720560540 | 6.3099999 | -0.02 | -0.32 | 6.35 | 6.35 | 6.25 | 2171 |
| 1720473600 | 6.33 | -0.03 | -0.39 | 6.3525 | 6.3525 | 6.33 | 576 |
| 1720214640 | 6.355 | 0.01 | 0.08 | 6.35 | 6.355 | 6.35 | 887 |
| 1720041000 | 6.35 | -0.04 | -0.64 | 6.354 | 6.354 | 6.35 | 1823 |
| 1719955740 | 6.391 | -0.21 | -3.17 | 6.7 | 6.7 | 6.391 | 6522 |
| 1719868980 | 6.6 | 0.25 | 3.94 | 6.35 | 6.6 | 6.35 | 11052 |
| 1719610020 | 6.35 | 0.25 | 4.10 | 6.1 | 6.35 | 6.05 | 27305 |
| 1719523200 | 6.1 | 0.04 | 0.68 | 6.08 | 6.1 | 6.075 | 5555 |
| 1719437040 | 6.059 | 0.06 | 0.98 | 6.08 | 6.08 | 6.045 | 5244 |
| 1719350880 | 6 | 0.03 | 0.50 | 6.0199999 | 6.0199999 | 5.95 | 2548 |
| 1719264540 | 5.97 | 0.11 | 1.84 | 5.97 | 5.97 | 5.91 | 3577 |
| 1719005220 | 5.862 | -0.12 | -2.06 | 5.98 | 5.98 | 5.66 | 23705 |
| 1718918640 | 5.985 | 0.04 | 0.59 | 5.95 | 6 | 5.93 | 8359 |
| 1718746140 | 5.95 | -0.14 | -2.30 | 6.0288 | 6.11 | 5.95 | 7291 |
| 1718659680 | 6.09 | 0.23 | 3.92 | 6 | 6.09 | 6 | 1267 |
| 1718400300 | 5.86 | -0.26 | -4.25 | 6.11 | 6.11 | 5.815 | 30233 |
| 1718314140 | 6.12 | -0.01 | -0.08 | 6.12 | 6.13 | 6.12 | 4945 |
| 1718227380 | 6.125 | -0.03 | -0.49 | 6.175 | 6.175 | 6.08 | 9442 |
| 1718141340 | 6.155 | 0.08 | 1.34 | 6.1 | 6.19 | 6.1 | 6271 |
| 1718054880 | 6.0736 | -0.03 | -0.55 | 6.11 | 6.13 | 6.07 | 9876 |
| 1717795800 | 6.107 | -0.07 | -1.10 | 6.19 | 6.195 | 6.1 | 1992 |
| 1717709400 | 6.175 | -0.01 | -0.08 | 6.22 | 6.22 | 6.13 | 967 |
| 1717622460 | 6.18 | 0.05 | 0.82 | 6.121 | 6.18 | 6.1 | 4107 |
| 1717536360 | 6.13 | 0.01 | 0.16 | 6.095 | 6.13 | 6.095 | 9144 |
| 1717450140 | 6.12 | -0.03 | -0.49 | 6.07 | 6.128 | 6.07 | 3642 |
| 1717190940 | 6.15 | 0.05 | 0.82 | 6.075 | 6.1685 | 6.047 | 17666 |
| 1717104540 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.07 | 10225 |
| 1717018020 | 6.1 | 0.05 | 0.83 | 6.05 | 6.1 | 6.01 | 11788 |
| 1716931740 | 6.05 | -0.15 | -2.42 | 6.1 | 6.2 | 6 | 13219 |
| 1716585840 | 6.2 | -0.15 | -2.36 | 6.2 | 6.25 | 5.9 | 11821 |
| 1716499740 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.16 | 1915 |
| 1716412800 | 6.35 | 0 | 0.00 | 6.36 | 6.36 | 6.33 | 8169 |
| 1716326940 | 6.35 | -0.03 | -0.47 | 6.39 | 6.39 | 6.2699999 | 20562 |
| 1716240180 | 6.38 | -0.06 | -0.90 | 6.43 | 6.5805 | 6.2305 | 43418 |
| 1715981340 | 6.438 | 0.04 | 0.55 | 6.47 | 6.76 | 6.2699999 | 13169 |
| 1715894940 | 6.4025 | -0.33 | -4.87 | 6.75 | 6.7715 | 6.4 | 7256 |
| 1715808000 | 6.73 | -0.01 | -0.15 | 6.6849999 | 6.738 | 6.6849999 | 2446 |
| 1715722140 | 6.74 | 0.08 | 1.20 | 6.66 | 6.74 | 6.5 | 21956 |
| 1715635200 | 6.66 | -0.04 | -0.60 | 6.66 | 6.66 | 6.39 | 32776 |
| 1715376000 | 6.7 | 0.05 | 0.75 | 6.62 | 6.74 | 6.62 | 19910 |
| 1715289720 | 6.65 | 0.01 | 0.15 | 6.63 | 6.65 | 6.61 | 1731 |
| 1715203200 | 6.64 | 0.06 | 0.91 | 6.65 | 6.65 | 6.64 | 824 |
| 1715117340 | 6.58 | 0.01 | 0.15 | 6.58 | 6.663 | 6.58 | 5927 |
| 1715030940 | 6.57 | 0.02 | 0.23 | 6.6 | 6.6 | 6.55 | 2120 |
| 1714771740 | 6.555 | -0.02 | -0.23 | 6.59 | 6.64 | 6.54 | 2194 |
| 1714685340 | 6.57 | -0.08 | -1.20 | 6.54 | 6.73 | 6.54 | 4211 |
| 1714598400 | 6.65 | -0.07 | -1.04 | 6.83 | 6.9 | 6.5 | 4266 |
| 1714512600 | 6.72 | -0.01 | -0.15 | 6.93 | 6.95 | 6.72 | 2886 |
| 1714425720 | 6.73 | 0.38 | 5.98 | 6.35 | 7.18 | 6.35 | 4423 |
| 1714166580 | 6.35 | 0.03 | 0.47 | 6.33 | 6.68 | 6.33 | 7252 |
| 1714080300 | 6.32 | -0.1 | -1.56 | 6.39 | 6.39 | 6.03 | 15747 |
| 1713994020 | 6.42 | -0.05 | -0.77 | 6.444 | 6.45 | 6.37 | 1526 |
| 1713907740 | 6.47 | 0.13 | 2.05 | 6.39 | 6.47 | 6.36 | 1703 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
