Autoscope Technologies Corporation (AATC)
OTCMKTS
· Delayed Price · Currency is USD
7.77
-0.03 (-0.38%)
Feb 21, 2025, 2:33 PM EST
Autoscope Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.80 | 7.80 | 7.76 | 7.77 | 7.77 | -0.38% | 7,090 |
| Feb 20, 2025 | 7.93 | 7.93 | 7.79 | 7.80 | 7.80 | -0.73% | 4,551 |
| Feb 19, 2025 | 7.80 | 7.95 | 7.80 | 7.86 | 7.86 | -0.04% | 2,726 |
| Feb 18, 2025 | 7.99 | 7.99 | 7.51 | 7.86 | 7.86 | -1.38% | 7,912 |
| Feb 14, 2025 | 7.95 | 7.97 | 7.91 | 7.97 | 7.82 | 0.63% | 3,532 |
| Feb 13, 2025 | 7.89 | 7.95 | 7.88 | 7.92 | 7.77 | 0.38% | 3,203 |
| Feb 12, 2025 | 7.77 | 7.90 | 7.77 | 7.89 | 7.74 | 2.07% | 4,462 |
| Feb 11, 2025 | 7.86 | 7.86 | 7.69 | 7.73 | 7.59 | -1.53% | 19,064 |
| Feb 10, 2025 | 7.84 | 7.85 | 7.82 | 7.85 | 7.70 | 1.29% | 3,603 |
| Feb 7, 2025 | 7.85 | 7.86 | 7.75 | 7.75 | 7.61 | -1.27% | 3,468 |
| Feb 6, 2025 | 7.80 | 7.86 | 7.80 | 7.85 | 7.70 | 0.38% | 3,028 |
| Feb 5, 2025 | 7.80 | 7.82 | 7.76 | 7.82 | 7.67 | 0.77% | 3,455 |
| Feb 4, 2025 | 7.80 | 7.80 | 7.69 | 7.76 | 7.62 | -1.27% | 3,449 |
| Feb 3, 2025 | 7.54 | 7.86 | 7.50 | 7.86 | 7.71 | 4.24% | 16,193 |
| Jan 31, 2025 | 7.66 | 7.83 | 7.52 | 7.54 | 7.40 | -1.44% | 21,645 |
| Jan 30, 2025 | 7.93 | 8.12 | 7.65 | 7.65 | 7.51 | -3.29% | 8,503 |
| Jan 29, 2025 | 8.22 | 8.22 | 7.85 | 7.91 | 7.76 | -3.77% | 9,700 |
| Jan 28, 2025 | 8.39 | 8.46 | 8.15 | 8.22 | 8.07 | -2.95% | 13,458 |
| Jan 27, 2025 | 8.50 | 8.61 | 7.76 | 8.47 | 8.31 | -13.84% | 28,966 |
| Jan 24, 2025 | 9.97 | 9.98 | 9.52 | 9.83 | 8.58 | -0.90% | 87,260 |
| Jan 23, 2025 | 9.21 | 9.97 | 9.21 | 9.92 | 8.66 | 6.20% | 93,536 |
| Jan 22, 2025 | 9.30 | 9.37 | 9.13 | 9.34 | 8.15 | 0.65% | 51,982 |
| Jan 21, 2025 | 8.79 | 9.28 | 8.45 | 9.28 | 8.10 | 6.18% | 58,848 |
| Jan 17, 2025 | 8.49 | 8.88 | 8.31 | 8.74 | 7.63 | 7.24% | 39,912 |
| Jan 16, 2025 | 7.86 | 8.23 | 7.86 | 8.15 | 7.12 | 2.52% | 19,051 |
| Jan 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 6.94 | - | 9 |
| Jan 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 6.94 | 1.61% | 521 |
| Jan 13, 2025 | 7.99 | 7.99 | 7.81 | 7.82 | 6.83 | -1.34% | 2,117 |
| Jan 10, 2025 | 7.87 | 8.05 | 7.81 | 7.93 | 6.92 | 0.51% | 1,060 |
| Jan 8, 2025 | 7.85 | 7.89 | 7.80 | 7.89 | 6.89 | - | 6,856 |
| Jan 7, 2025 | 7.93 | 7.96 | 7.55 | 7.89 | 6.89 | -0.50% | 21,344 |
| Jan 6, 2025 | 8.03 | 8.05 | 7.93 | 7.93 | 6.92 | - | 9,604 |
| Jan 3, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 6.92 | -0.25% | 250 |
| Jan 2, 2025 | 7.95 | 8.05 | 7.95 | 7.95 | 6.94 | -0.62% | 3,187 |
| Dec 31, 2024 | 8.01 | 8.03 | 8.00 | 8.00 | 6.98 | -1.11% | 811 |
| Dec 30, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.06 | 0.12% | 1,047 |
| Dec 27, 2024 | 8.11 | 8.18 | 8.07 | 8.08 | 7.05 | 0.87% | 5,443 |
| Dec 26, 2024 | 8.00 | 8.20 | 8.00 | 8.01 | 6.99 | 0.34% | 5,821 |
| Dec 24, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 6.97 | -0.03% | 271 |
| Dec 23, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 6.97 | 1.08% | 188 |
| Dec 20, 2024 | 7.91 | 8.01 | 7.90 | 7.90 | 6.90 | 0.13% | 6,282 |
| Dec 19, 2024 | 7.84 | 7.89 | 7.70 | 7.89 | 6.89 | 0.64% | 2,976 |
| Dec 18, 2024 | 7.93 | 7.93 | 7.84 | 7.84 | 6.85 | -1.13% | 10,821 |
| Dec 17, 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 6.92 | -0.51% | 17,079 |
| Dec 16, 2024 | 7.99 | 8.00 | 7.97 | 7.97 | 6.96 | -0.36% | 2,842 |
| Dec 13, 2024 | 7.94 | 8.02 | 7.94 | 8.00 | 6.98 | -1.48% | 5,168 |
| Dec 12, 2024 | 7.95 | 8.15 | 7.95 | 8.12 | 7.09 | 2.40% | 604 |
| Dec 11, 2024 | 7.95 | 7.97 | 7.90 | 7.93 | 6.92 | -0.73% | 8,583 |
| Dec 10, 2024 | 7.98 | 7.99 | 7.98 | 7.99 | 6.97 | 0.31% | 603 |
| Dec 9, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 6.95 | 0.13% | 282 |
| Dec 6, 2024 | 8.03 | 8.03 | 7.95 | 7.95 | 6.94 | -0.98% | 4,477 |
| Dec 5, 2024 | 8.04 | 8.04 | 8.03 | 8.03 | 7.01 | 0.02% | 3,107 |
| Dec 4, 2024 | 8.06 | 8.06 | 8.03 | 8.03 | 7.01 | -0.25% | 1,898 |
| Dec 3, 2024 | 8.06 | 8.06 | 8.00 | 8.05 | 7.03 | -0.12% | 5,016 |
| Dec 2, 2024 | 8.12 | 8.12 | 8.04 | 8.06 | 7.04 | -0.74% | 5,288 |
| Nov 29, 2024 | 8.09 | 8.12 | 8.07 | 8.12 | 7.09 | -0.12% | 1,000 |
| Nov 27, 2024 | 7.99 | 8.19 | 7.99 | 8.13 | 7.10 | 1.75% | 4,189 |
| Nov 26, 2024 | 7.97 | 7.99 | 7.97 | 7.99 | 6.98 | 0.19% | 1,773 |
| Nov 25, 2024 | 7.98 | 7.99 | 7.92 | 7.98 | 6.96 | -0.31% | 9,334 |
| Nov 22, 2024 | 8.00 | 8.03 | 8.00 | 8.00 | 6.98 | 0.23% | 1,848 |
| Nov 21, 2024 | 8.01 | 8.01 | 7.97 | 7.98 | 6.97 | -0.35% | 1,372 |
| Nov 20, 2024 | 7.91 | 8.03 | 7.91 | 8.01 | 6.99 | 0.12% | 461 |
| Nov 19, 2024 | 7.90 | 8.19 | 7.90 | 8.00 | 6.98 | 1.27% | 4,220 |
| Nov 18, 2024 | 7.93 | 7.93 | 7.90 | 7.90 | 6.90 | -0.94% | 669 |
| Nov 15, 2024 | 8.04 | 8.04 | 7.93 | 7.98 | 6.83 | -0.19% | 4,546 |
| Nov 14, 2024 | 7.97 | 7.99 | 7.97 | 7.99 | 6.85 | 1.78% | 883 |
| Nov 13, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 6.73 | -2.46% | 8,408 |
| Nov 12, 2024 | 7.83 | 8.05 | 7.83 | 8.05 | 6.90 | 2.78% | 2,085 |
| Nov 11, 2024 | 7.91 | 7.95 | 7.78 | 7.83 | 6.71 | -1.01% | 5,250 |
| Nov 8, 2024 | 8.00 | 8.19 | 7.91 | 7.91 | 6.78 | 0.13% | 20,261 |
| Nov 7, 2024 | 7.71 | 7.92 | 7.71 | 7.90 | 6.77 | 0.25% | 5,912 |
| Nov 6, 2024 | 7.56 | 7.88 | 7.52 | 7.88 | 6.75 | 2.54% | 14,029 |
| Nov 5, 2024 | 7.52 | 7.70 | 7.52 | 7.69 | 6.58 | 2.19% | 4,840 |
| Nov 4, 2024 | 7.65 | 7.65 | 7.52 | 7.52 | 6.44 | -0.79% | 2,252 |
| Nov 1, 2024 | 7.44 | 7.65 | 7.44 | 7.58 | 6.49 | 1.11% | 1,797 |
| Oct 31, 2024 | 7.46 | 7.50 | 7.46 | 7.50 | 6.42 | 0.90% | 2,109 |
| Oct 30, 2024 | 7.52 | 7.55 | 7.43 | 7.43 | 6.37 | -1.07% | 15,700 |
| Oct 29, 2024 | 7.52 | 7.60 | 7.50 | 7.51 | 6.43 | -1.83% | 7,056 |
| Oct 28, 2024 | 7.41 | 7.69 | 7.41 | 7.65 | 6.55 | 2.48% | 2,811 |
| Oct 25, 2024 | 7.43 | 7.47 | 7.41 | 7.47 | 6.40 | 0.85% | 1,909 |
| Oct 24, 2024 | 7.44 | 7.44 | 7.40 | 7.40 | 6.34 | 0.03% | 1,800 |
| Oct 23, 2024 | 7.46 | 7.46 | 7.40 | 7.40 | 6.34 | -0.40% | 2,176 |
| Oct 22, 2024 | 7.49 | 7.49 | 7.31 | 7.43 | 6.37 | -0.80% | 2,016 |
| Oct 21, 2024 | 7.30 | 7.49 | 7.30 | 7.49 | 6.42 | 2.60% | 2,903 |
| Oct 18, 2024 | 7.40 | 7.49 | 7.25 | 7.30 | 6.25 | -0.68% | 6,655 |
| Oct 17, 2024 | 7.31 | 7.54 | 7.31 | 7.35 | 6.30 | 1.24% | 5,247 |
| Oct 16, 2024 | 7.31 | 7.58 | 7.26 | 7.26 | 6.22 | -1.89% | 9,445 |
| Oct 15, 2024 | 7.60 | 7.60 | 6.57 | 7.40 | 6.34 | -1.60% | 48,692 |
| Oct 14, 2024 | 7.52 | 7.56 | 7.52 | 7.52 | 6.44 | -0.13% | 2,784 |
| Oct 11, 2024 | 7.60 | 7.60 | 7.52 | 7.53 | 6.45 | 0.13% | 6,744 |
| Oct 10, 2024 | 7.67 | 7.67 | 7.52 | 7.52 | 6.44 | -1.05% | 8,608 |
| Oct 9, 2024 | 7.66 | 7.67 | 7.60 | 7.60 | 6.51 | 1.20% | 5,605 |
| Oct 8, 2024 | 7.61 | 7.62 | 7.51 | 7.51 | 6.43 | -1.44% | 5,390 |
| Oct 7, 2024 | 7.65 | 7.89 | 7.61 | 7.62 | 6.53 | -0.65% | 6,011 |
| Oct 4, 2024 | 7.61 | 7.75 | 7.61 | 7.67 | 6.57 | 1.32% | 2,477 |
| Oct 3, 2024 | 7.78 | 7.78 | 7.57 | 7.57 | 6.49 | -1.05% | 2,193 |
| Oct 2, 2024 | 7.71 | 7.71 | 7.61 | 7.65 | 6.55 | -3.16% | 6,625 |
| Oct 1, 2024 | 7.88 | 7.97 | 7.61 | 7.90 | 6.77 | -0.23% | 4,355 |
| Sep 30, 2024 | 7.91 | 7.93 | 7.85 | 7.92 | 6.78 | 0.23% | 2,256 |
| Sep 27, 2024 | 7.85 | 7.90 | 7.81 | 7.90 | 6.77 | 1.28% | 10,996 |