Atlas Copco (PK) (ATLKY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.74200913242 | 17.52 | 18.39 | 16.75 | 128487 | 17.53721066 | DR |
| 4 | -0.72 | -3.91943385955 | 18.37 | 19.4 | 15.86 | 142700 | 17.71245939 | DR |
| 12 | -0.22 | -1.23111359821 | 17.87 | 20.03 | 15.86 | 419876 | 17.16310495 | DR |
| 26 | 4.41 | 33.3081570997 | 13.24 | 20.03 | 12.33 | 318050 | 16.34897868 | DR |
| 52 | -52.07 | -74.6844520941 | 69.72 | 71.47 | 8.63 | 271943 | 16.92805001 | DR |
| 156 | -15.07 | -46.0574572127 | 32.72 | 71.47 | 8.63 | 189001 | 21.26916292 | DR |
| 260 | 0 | 0 | 0 | 17.72 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726262940 | 17.65 | 0.19 | 1.09 | 17.59 | 17.72 | 17.58 | 143960 |
| 1726176540 | 17.46 | 0.32 | 1.87 | 17.26 | 17.49 | 17.256 | 107420 |
| 1726090140 | 17.14 | 0.06 | 0.35 | 17.09 | 17.2 | 16.9 | 255366 |
| 1726003500 | 17.08 | -0.01 | -0.06 | 16.97 | 17.12 | 16.93 | 361024 |
| 1725917160 | 17.09 | 0.34 | 2.03 | 16.95 | 17.15 | 16.95 | 254511 |
| 1725658020 | 16.75 | -0.48 | -2.79 | 17.2 | 17.2 | 16.75 | 132833 |
| 1725571440 | 17.23 | -0.34 | -1.94 | 17.2 | 17.27 | 17.15 | 108878 |
| 1725485040 | 17.57 | -0.1 | -0.57 | 17.63 | 17.668 | 17.47 | 72742 |
| 1725398880 | 17.67 | -0.52 | -2.86 | 18.126 | 18.14 | 17.64 | 82369 |
| 1725053340 | 18.19 | -0.15 | -0.82 | 18.1001 | 18.23 | 18.0801 | 91471 |
| 1724966400 | 18.34 | 0.29 | 1.61 | 18.21 | 18.39 | 18.178 | 110161 |
| 1724880360 | 18.05 | 0.05 | 0.28 | 18.1 | 18.22 | 17.99 | 113761 |
| 1724794080 | 18 | -0.05 | -0.29 | 17.81 | 18.08 | 17.81 | 63192 |
| 1724707740 | 18.0515 | -0.16 | -0.87 | 18.24 | 18.24 | 18.05 | 115869 |
| 1724448480 | 18.21 | 0.27 | 1.49 | 18.1 | 18.315 | 17.992 | 66800 |
| 1724362140 | 17.942 | -0.03 | -0.16 | 18.04 | 18.1 | 17.87 | 96479 |
| 1724275380 | 17.97 | -0.02 | -0.11 | 17.8501 | 18.04 | 17.85 | 102676 |
| 1724188800 | 17.99 | 0.1 | 0.56 | 17.85 | 18.03 | 17.8401 | 111912 |
| 1724102880 | 17.89 | 0.33 | 1.88 | 17.6 | 17.9 | 17.6 | 104442 |
| 1723843740 | 17.56 | 0.21 | 1.21 | 17.52 | 17.61 | 17.37 | 89342 |
| 1723756860 | 17.35 | -0.04 | -0.23 | 17.414 | 17.55 | 17.34 | 87260 |
| 1723670820 | 17.3905 | 0.21 | 1.23 | 17.34 | 17.46 | 17.3101 | 66080 |
| 1723584360 | 17.18 | 0.27 | 1.60 | 17.05 | 17.21 | 16.93 | 81919 |
| 1723497900 | 16.91 | 0.02 | 0.12 | 16.89 | 16.9499 | 16.84 | 119820 |
| 1723238400 | 16.89 | -0.06 | -0.35 | 16.795 | 16.89 | 16.68 | 111687 |
| 1723152000 | 16.95 | 0.34 | 2.05 | 16.649999 | 16.95 | 16.649999 | 164705 |
| 1723065720 | 16.61 | 0.14 | 0.85 | 16.874 | 16.99 | 16.61 | 238588 |
| 1722979800 | 16.469999 | 0.17 | 1.04 | 16.07 | 16.55 | 16.07 | 248143 |
| 1722893340 | 16.3 | -0.35 | -2.10 | 15.86 | 16.57 | 15.86 | 215615 |
| 1722634140 | 16.649999 | -0.38 | -2.20 | 16.67 | 16.75 | 16.52 | 111087 |
| 1722547620 | 17.025 | -0.94 | -5.21 | 17.54 | 17.54 | 16.94 | 109549 |
| 1722461340 | 17.96 | 0.62 | 3.58 | 17.91 | 17.98 | 17.8101 | 77839 |
| 1722374820 | 17.34 | 0.22 | 1.29 | 17.29 | 17.42 | 17.29 | 151973 |
| 1722288180 | 17.12 | 0.04 | 0.20 | 17.19 | 17.23 | 17.08 | 220707 |
| 1722029100 | 17.085 | 0.11 | 0.62 | 17.09 | 17.17 | 17.05 | 128773 |
| 1721942400 | 16.98 | -0.05 | -0.29 | 16.79 | 17.105 | 16.719999 | 138009 |
| 1721856480 | 17.03 | -0.31 | -1.79 | 17.15 | 17.26 | 17.03 | 128745 |
| 1721770140 | 17.34 | 0.04 | 0.23 | 17.32 | 17.4499 | 17.32 | 277524 |
| 1721683740 | 17.3 | 0.15 | 0.87 | 17.38 | 17.38 | 17.23 | 376901 |
| 1721424180 | 17.15 | -0.23 | -1.32 | 17.23 | 17.4 | 17.08 | 80802 |
| 1721337960 | 17.38 | -1.07 | -5.80 | 17.41 | 17.67 | 17.35 | 141218 |
| 1721251320 | 18.45 | -0.56 | -2.95 | 18.63 | 18.71 | 18.44 | 76962 |
| 1721164920 | 19.01 | 0.06 | 0.32 | 18.62 | 19.04 | 18.62 | 63528 |
| 1721078940 | 18.95 | -0.16 | -0.84 | 19.08 | 19.1 | 18.9225 | 346291 |
| 1720819200 | 19.11 | 0.53 | 2.85 | 18.87 | 19.2002 | 18.87 | 104254 |
| 1720733280 | 18.58 | 0.24 | 1.31 | 18.48 | 18.7099 | 18.48 | 82571 |
| 1720646880 | 18.34 | -0.06 | -0.33 | 18.19 | 18.4 | 18.19 | 128406 |
| 1720560540 | 18.4 | -0.09 | -0.49 | 18.4475 | 18.46 | 18.26 | 83128 |
| 1720473600 | 18.49 | -0.05 | -0.27 | 18.7 | 18.7 | 18.49 | 137722 |
| 1720214640 | 18.54 | -0.4 | -2.11 | 18.57 | 18.7 | 18.39 | 147597 |
| 1720041000 | 18.94 | 0.19 | 1.01 | 18.9601 | 19.05 | 18.88 | 51807 |
| 1719955740 | 18.75 | -0.04 | -0.21 | 18.41 | 18.76 | 18.41 | 120569 |
| 1719868980 | 18.79 | -0.08 | -0.42 | 18.775 | 18.86 | 18.66 | 367875 |
| 1719610020 | 18.87 | 0.19 | 1.02 | 18.59 | 18.87 | 18.59 | 63714 |
| 1719523200 | 18.68 | -0.15 | -0.77 | 18.845 | 18.88 | 18.67 | 71727 |
| 1719437040 | 18.825 | 0.04 | 0.19 | 18.69 | 18.93 | 18.69 | 418024 |
| 1719350880 | 18.79 | -0.4 | -2.08 | 18.51 | 18.84 | 18.51 | 108147 |
| 1719264540 | 19.19 | 0.45 | 2.40 | 19.12 | 19.4 | 19.12 | 104292 |
| 1719005220 | 18.74 | -0.13 | -0.69 | 18.37 | 19.26 | 18.37 | 79154 |
| 1718918640 | 18.87 | -0.46 | -2.38 | 18.94 | 19.16 | 18.83 | 138085 |
| 1718746140 | 19.331 | 0.14 | 0.73 | 19.18 | 19.34 | 19.14 | 99086 |
| 1718659680 | 19.19 | 0.16 | 0.84 | 18.94 | 19.19 | 18.9 | 105876 |
| 1718400300 | 19.03 | -0.32 | -1.65 | 19.03 | 19.09 | 18.8765 | 198793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
