Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 29, 2021 10.02 10.47 10.02 10.19 66,887 -0.12(-1.16%)
Oct 28, 2021 9.790 10.35 9.750 10.31 55,348 +0.51(+5.20%)
Oct 27, 2021 10.06 10.07 9.710 9.800 63,297 -0.34(-3.35%)
Oct 26, 2021 10.44 10.14 79,752 -0.31(-2.97%)
Oct 25, 2021 9.890 10.52 9.850 10.45 86,859 +0.46(+4.60%)
Oct 22, 2021 9.990 10.19 9.883 9.990 57,891 -0.06(-0.60%)
Oct 21, 2021 9.950 10.14 9.940 10.05 57,958 +0.12(+1.21%)
Oct 20, 2021 9.740 10.00 9.740 9.930 59,767 +0.10(+1.02%)
Oct 19, 2021 9.610 9.980 9.550 9.830 52,635 +0.29(+3.04%)
Oct 18, 2021 9.660 9.750 9.470 9.540 68,840 -0.20(-2.05%)
Oct 15, 2021 10.00 10.06 9.740 9.740 71,463 -0.21(-2.11%)
Oct 14, 2021 10.00 10.00 9.743 9.950 82,282 +0.03(+0.30%)
Oct 13, 2021 9.850 10.00 9.740 9.920 47,700 +0.13(+1.33%)
Oct 12, 2021 9.680 9.840 9.590 9.790 51,908 +0.13(+1.35%)
Oct 11, 2021 9.950 10.00 9.640 9.660 80,877 -0.29(-2.91%)
Oct 08, 2021 9.820 10.00 9.750 9.950 76,118 +0.07(+0.71%)
Oct 07, 2021 9.920 10.05 9.850 9.880 56,827 +0.10(+1.02%)
Oct 06, 2021 9.660 9.873 9.510 9.780 80,023 +0.02(+0.20%)
Oct 05, 2021 9.910 10.07 9.750 9.760 79,666 -0.12(-1.21%)
Oct 04, 2021 10.17 10.19 9.820 9.880 92,843 -0.36(-3.52%)
Oct 01, 2021 10.20 10.31 10.10 10.24 128,498 +0.07(+0.69%)
Sep 30, 2021 10.20 10.26 9.960 10.17 348,087 +0.04(+0.39%)
Sep 29, 2021 10.20 10.39 10.09 10.13 92,455 -0.07(-0.69%)
Sep 28, 2021 10.30 10.36 10.09 10.20 123,932 -0.20(-1.92%)
Sep 27, 2021 10.09 10.50 10.08 10.40 192,483 +0.24(+2.36%)
Sep 24, 2021 10.00 10.17 9.980 10.16 191,117 +0.06(+0.59%)
Sep 23, 2021 9.500 10.11 9.440 10.10 227,734 +0.55(+5.76%)
Sep 22, 2021 9.310 9.745 9.200 9.550 124,744 +0.30(+3.24%)
Sep 21, 2021 9.400 9.760 9.080 9.250 207,166 +0.03(+0.33%)
Sep 20, 2021 9.650 9.810 9.170 9.220 209,393 -0.76(-7.62%)
Sep 17, 2021 10.00 10.27 9.740 9.980 178,162 +0.07(+0.71%)
Sep 16, 2021 9.880 10.10 9.690 9.910 296,405 +0.41(+4.32%)
Sep 15, 2021 9.160 9.500 9.010 9.500 186,911 +0.27(+2.93%)
Sep 14, 2021 9.630 9.630 9.210 9.230 248,070 -0.40(-4.15%)
Sep 13, 2021 9.940 10.00 9.600 9.630 179,381 -0.31(-3.12%)
Sep 10, 2021 10.09 10.30 9.920 9.940 128,866 -0.18(-1.78%)
Sep 09, 2021 10.13 10.21 9.880 10.12 171,138 +0.05(+0.50%)
Sep 08, 2021 10.65 10.69 9.920 10.07 248,550 -0.60(-5.62%)
Sep 07, 2021 10.69 10.95 10.55 10.67 137,841 -0.07(-0.65%)
Sep 03, 2021 11.20 11.25 10.67 10.74 140,849 -0.36(-3.24%)
Sep 02, 2021 10.65 11.28 10.48 11.10 272,635 +0.45(+4.23%)
Sep 01, 2021 10.15 10.91 10.06 10.65 376,354 +0.53(+5.24%)
Aug 31, 2021 10.00 10.30 9.940 10.12 241,222 +0.18(+1.81%)
Aug 30, 2021 10.10 10.11 9.500 9.940 213,526 -0.18(-1.78%)
Aug 27, 2021 10.28 10.30 9.850 10.12 275,870 +0.22(+2.22%)
Aug 26, 2021 10.05 10.17 9.750 9.900 298,446 -0.21(-2.08%)
Aug 25, 2021 11.00 11.00 10.00 10.11 302,291 -0.31(-2.98%)
Aug 24, 2021 10.20 10.78 10.19 10.42 387,827 +0.28(+2.76%)
Aug 23, 2021 10.08 10.32 9.701 10.14 400,426 -0.05(-0.49%)
Aug 20, 2021 10.16 10.32 10.06 10.19 193,732 -0.02(-0.20%)
Aug 19, 2021 10.44 10.44 10.02 10.21 304,110 -0.29(-2.76%)
Aug 18, 2021 10.77 10.80 10.35 10.50 402,370 -0.25(-2.33%)
Aug 17, 2021 12.45 12.45 10.75 10.75 407,773 -0.95(-8.12%)
Aug 16, 2021 12.42 12.61 11.34 11.70 530,319 -0.91(-7.22%)
Aug 13, 2021 11.50 12.97 11.33 12.61 553,849 +1.00(+8.61%)
Aug 12, 2021 14.79 14.88 11.38 11.61 1,411,626 -2.87(-19.82%)
Aug 11, 2021 15.36 15.36 14.06 14.48 351,454 -0.48(-3.21%)
Aug 10, 2021 14.37 15.40 14.37 14.96 851,658 +1.02(+7.32%)
Aug 09, 2021 13.11 14.59 13.11 13.94 975,148 +0.94(+7.23%)
Aug 06, 2021 13.72 13.88 12.87 13.00 358,168 -0.78(-5.66%)
Aug 05, 2021 13.69 15.11 13.01 13.78 806,010 +0.80(+6.16%)
Aug 04, 2021 12.08 13.31 12.05 12.98 594,312 +0.92(+7.63%)
Aug 03, 2021 11.23 13.16 11.02 12.06 1,141,996 +0.56(+4.87%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.