Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jul 29, 2022 6.440 7.230 6.430 7.020 103,195 +0.58(+9.01%)
Jul 28, 2022 6.180 6.460 6.150 6.440 88,936 +0.33(+5.40%)
Jul 27, 2022 6.180 6.360 6.085 6.110 213,980 -0.07(-1.13%)
Jul 26, 2022 6.410 6.470 6.140 6.180 100,573 -0.18(-2.83%)
Jul 25, 2022 6.050 6.390 5.950 6.360 93,804 +0.36(+6.00%)
Jul 22, 2022 5.980 6.180 5.950 6.000 63,588 +0.04(+0.67%)
Jul 21, 2022 5.760 5.970 5.640 5.960 62,153 +0.16(+2.76%)
Jul 20, 2022 5.920 6.210 5.750 5.800 85,194 -0.06(-1.02%)
Jul 19, 2022 5.490 5.890 5.490 5.860 92,836 +0.41(+7.52%)
Jul 18, 2022 5.360 5.490 5.310 5.450 92,592 +0.14(+2.64%)
Jul 15, 2022 5.410 5.440 5.200 5.310 114,873 +0.01(+0.19%)
Jul 14, 2022 5.210 5.390 5.120 5.300 72,677 +0.00(+0.00%)
Jul 13, 2022 4.900 5.440 4.860 5.300 145,023 +0.39(+7.94%)
Jul 12, 2022 5.030 5.140 4.900 4.910 102,090 -0.17(-3.35%)
Jul 11, 2022 5.300 5.380 4.930 5.080 105,670 -0.22(-4.15%)
Jul 08, 2022 5.300 5.520 5.260 5.300 74,872 +0.02(+0.38%)
Jul 07, 2022 4.880 5.290 4.860 5.280 151,184 +0.40(+8.20%)
Jul 06, 2022 5.000 5.085 4.820 4.880 95,209 -0.17(-3.37%)
Jul 05, 2022 5.080 5.080 4.710 5.050 191,494 -0.03(-0.59%)
Jul 01, 2022 5.220 5.290 4.910 5.080 82,233 -0.18(-3.42%)
Jun 30, 2022 5.080 5.360 4.910 5.260 107,346 +0.12(+2.33%)
Jun 29, 2022 5.140 5.290 5.045 5.140 178,053 +0.00(+0.00%)
Jun 28, 2022 5.460 5.560 5.100 5.140 75,125 -0.24(-4.46%)
Jun 27, 2022 5.260 5.520 5.190 5.380 126,688 +0.20(+3.86%)
Jun 24, 2022 5.390 5.540 5.160 5.180 544,111 -0.21(-3.90%)
Jun 23, 2022 5.520 5.680 5.315 5.390 98,754 -0.15(-2.71%)
Jun 22, 2022 5.710 5.837 5.500 5.540 242,870 -0.21(-3.65%)
Jun 21, 2022 6.450 6.585 5.710 5.750 171,271 -0.68(-10.58%)
Jun 17, 2022 6.240 6.540 5.810 6.430 361,751 +0.27(+4.38%)
Jun 16, 2022 6.850 6.850 6.050 6.160 168,306 -0.86(-12.25%)
Jun 15, 2022 7.000 7.130 6.840 7.020 89,986 -0.02(-0.28%)
Jun 14, 2022 7.170 7.170 6.950 7.040 91,744 -0.07(-0.98%)
Jun 13, 2022 7.480 7.520 7.090 7.110 109,171 -0.48(-6.32%)
Jun 10, 2022 7.830 7.830 7.500 7.590 94,517 -0.22(-2.82%)
Jun 09, 2022 7.770 8.340 7.700 7.810 121,616 -0.02(-0.26%)
Jun 08, 2022 8.030 8.090 7.770 7.830 104,495 -0.20(-2.49%)
Jun 07, 2022 7.810 8.080 7.670 8.030 84,838 +0.16(+2.03%)
Jun 06, 2022 7.930 8.170 7.770 7.870 88,296 +0.01(+0.13%)
Jun 03, 2022 7.910 7.910 7.750 7.860 56,435 -0.13(-1.63%)
Jun 02, 2022 8.000 8.090 7.900 7.990 52,440 +0.01(+0.13%)
Jun 01, 2022 8.170 8.570 7.875 7.980 121,504 -0.20(-2.44%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.