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 )

N/A 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 (%)
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%)
Aug 02, 2021 11.60 12.08 10.75 11.50 2,948,447 +2.51(+27.92%)
Jul 30, 2021 9.280 9.350 8.800 8.990 48,353 -0.28(-3.02%)
Jul 29, 2021 9.380 9.520 9.110 9.270 24,667 -0.07(-0.75%)
Jul 28, 2021 9.080 9.420 8.865 9.340 21,679 +0.35(+3.89%)
Jul 27, 2021 9.390 9.390 8.840 8.990 100,611 -0.51(-5.37%)
Jul 26, 2021 9.250 9.570 9.220 9.500 36,040 +0.24(+2.59%)
Jul 23, 2021 9.680 9.700 9.191 9.260 35,768 -0.37(-3.84%)
Jul 22, 2021 9.580 9.790 9.373 9.630 83,299 -0.02(-0.21%)
Jul 21, 2021 9.500 9.990 9.500 9.650 67,015 +0.18(+1.90%)
Jul 20, 2021 8.890 9.650 8.855 9.470 76,904 +0.60(+6.76%)
Jul 19, 2021 8.870 9.100 8.460 8.870 157,961 -0.19(-2.10%)
Jul 16, 2021 9.240 9.390 8.900 9.060 91,158 -0.21(-2.27%)
Jul 15, 2021 9.120 9.400 8.960 9.270 91,193 +0.25(+2.77%)
Jul 14, 2021 9.370 9.410 8.920 9.020 78,755 -0.38(-4.04%)
Jul 13, 2021 9.460 9.540 9.300 9.400 43,345 -0.11(-1.16%)
Jul 12, 2021 9.410 9.621 9.330 9.510 77,717 +0.16(+1.71%)
Jul 09, 2021 9.000 9.590 9.000 9.350 130,183 +0.40(+4.47%)
Jul 08, 2021 9.230 9.235 8.780 8.950 81,141 -0.24(-2.61%)
Jul 07, 2021 9.300 9.580 9.050 9.190 115,076 -0.01(-0.11%)
Jul 06, 2021 9.910 9.970 8.910 9.200 120,023 -0.75(-7.54%)
Jul 02, 2021 9.900 10.02 9.780 9.950 149,753 +0.07(+0.71%)
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.