Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Technical Consultants Inc (NQ: ATCX )

12.25 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 18, 2023 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 (%)
May 31, 2022 8.860 8.860 8.130 8.180 103,493 -0.78(-8.71%)
May 27, 2022 8.460 9.000 8.460 8.960 79,755 +0.47(+5.54%)
May 26, 2022 8.490 8.740 8.400 8.490 46,739 +0.09(+1.07%)
May 25, 2022 8.190 8.483 8.190 8.400 73,849 +0.15(+1.82%)
May 24, 2022 8.140 8.430 7.860 8.250 92,726 +0.11(+1.35%)
May 23, 2022 8.350 8.556 8.080 8.140 111,352 -0.20(-2.40%)
May 20, 2022 8.540 8.540 8.050 8.340 94,347 -0.09(-1.07%)
May 19, 2022 8.190 8.740 8.082 8.430 111,732 +0.20(+2.43%)
May 18, 2022 8.540 8.784 8.220 8.230 91,516 -0.43(-4.97%)
May 17, 2022 8.470 8.730 8.170 8.660 119,865 +0.41(+4.97%)
May 16, 2022 8.560 8.690 8.200 8.250 81,260 -0.40(-4.62%)
May 13, 2022 8.710 9.020 8.580 8.650 126,005 -0.05(-0.57%)
May 12, 2022 9.000 9.150 8.421 8.700 148,859 -0.30(-3.33%)
May 11, 2022 9.390 10.00 8.860 9.000 142,654 -1.19(-11.68%)
May 10, 2022 11.13 11.13 10.13 10.19 79,829 -0.62(-5.74%)
May 09, 2022 11.89 11.89 10.44 10.81 151,424 -1.22(-10.14%)
May 06, 2022 12.35 12.47 11.97 12.03 51,023 -0.32(-2.59%)
May 05, 2022 12.33 12.42 11.95 12.35 52,944 +0.03(+0.24%)
May 04, 2022 12.21 12.34 11.87 12.32 37,777 +0.13(+1.07%)
May 03, 2022 11.93 12.25 11.93 12.19 37,962 +0.20(+1.67%)
May 02, 2022 12.20 12.31 11.71 11.99 96,134 -0.11(-0.91%)
Apr 29, 2022 12.59 12.72 12.04 12.10 47,996 -0.47(-3.74%)
Apr 28, 2022 12.42 13.00 12.22 12.57 104,861 +0.19(+1.53%)
Apr 27, 2022 11.89 12.52 11.85 12.38 60,210 +0.57(+4.83%)
Apr 26, 2022 12.24 12.24 11.78 11.81 69,181 -0.49(-3.98%)
Apr 25, 2022 12.38 12.38 12.05 12.30 56,618 -0.06(-0.49%)
Apr 22, 2022 12.34 12.60 12.19 12.36 66,361 -0.11(-0.88%)
Apr 21, 2022 13.09 13.09 12.43 12.47 56,016 -0.47(-3.63%)
Apr 20, 2022 12.90 13.09 12.73 12.94 55,755 +0.08(+0.62%)
Apr 19, 2022 12.57 13.11 12.51 12.86 70,912 +0.32(+2.55%)
Apr 18, 2022 12.41 12.96 12.31 12.54 72,740 +0.08(+0.64%)
Apr 14, 2022 12.12 12.77 12.12 12.46 81,582 +0.26(+2.13%)
Apr 13, 2022 12.18 12.28 11.97 12.20 61,737 +0.20(+1.67%)
Apr 12, 2022 11.80 12.29 11.80 12.00 136,691 +0.43(+3.72%)
Apr 11, 2022 11.49 11.69 11.34 11.57 78,641 -0.11(-0.94%)
Apr 08, 2022 12.07 12.07 11.60 11.68 60,748 -0.24(-2.01%)
Apr 07, 2022 12.11 12.14 11.67 11.92 91,558 -0.21(-1.73%)
Apr 06, 2022 12.44 12.44 12.06 12.13 83,248 -0.38(-3.04%)
Apr 05, 2022 12.83 12.97 12.40 12.51 91,095 -0.34(-2.65%)
Apr 04, 2022 13.04 13.08 12.50 12.85 136,708 +0.06(+0.47%)
Apr 01, 2022 12.23 12.82 12.20 12.79 133,898 +0.75(+6.23%)
Mar 31, 2022 12.49 12.49 11.92 12.04 73,585 -0.54(-4.29%)
Mar 30, 2022 12.64 12.75 12.40 12.58 83,536 +0.00(+0.00%)
Mar 29, 2022 12.67 12.89 12.49 12.58 62,818 -0.08(-0.63%)
Mar 28, 2022 12.66 12.88 12.39 12.66 117,240 -0.08(-0.63%)
Mar 25, 2022 12.99 12.99 12.52 12.74 100,698 -0.21(-1.62%)
Mar 24, 2022 13.03 13.28 12.84 12.95 96,535 -0.01(-0.08%)
Mar 23, 2022 13.00 13.57 12.71 12.96 227,932 +0.01(+0.08%)
Mar 22, 2022 12.61 12.98 12.46 12.95 137,298 +0.63(+5.11%)
Mar 21, 2022 12.36 12.73 12.08 12.32 170,219 +0.11(+0.90%)
Mar 18, 2022 11.99 12.24 11.79 12.21 203,879 +0.13(+1.08%)
Mar 17, 2022 11.52 12.16 11.52 12.08 213,812 +0.63(+5.50%)
Mar 16, 2022 11.90 12.59 11.03 11.45 377,736 -0.25(-2.14%)
Mar 15, 2022 11.43 11.95 11.32 11.70 316,767 +0.28(+2.45%)
Mar 14, 2022 11.36 11.75 11.26 11.42 97,348 +0.10(+0.88%)
Mar 11, 2022 11.30 11.43 11.19 11.32 29,749 +0.03(+0.27%)
Mar 10, 2022 11.10 11.38 11.05 11.29 68,647 +0.06(+0.53%)
Mar 09, 2022 11.12 11.60 10.96 11.23 105,955 +0.33(+3.03%)
Mar 08, 2022 10.75 11.20 10.56 10.90 55,528 +0.06(+0.55%)
Mar 07, 2022 11.05 11.11 10.54 10.84 90,349 -0.15(-1.36%)
Mar 04, 2022 11.17 11.17 10.65 10.99 57,945 -0.18(-1.61%)
Mar 03, 2022 11.46 11.49 11.08 11.17 47,255 -0.25(-2.19%)
Mar 02, 2022 11.28 11.49 11.09 11.42 71,112 +0.21(+1.87%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.