Autoscope Technologies Corporation (AATC)
OTCMKTS
· Delayed Price · Currency is USD
7.98
-0.01 (-0.13%)
Dec 24, 2024, 4:00 PM EST
Autoscope Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 8.11 | 8.18 | 8.07 | 8.08 | 8.08 | 0.87% | 116 |
| Dec 26, 2024 | 8.00 | 8.20 | 8.00 | 8.01 | 8.01 | 0.34% | 5,821 |
| Dec 24, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.03% | 271 |
| Dec 23, 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.08% | 188 |
| Dec 20, 2024 | 7.91 | 8.01 | 7.90 | 7.90 | 7.90 | 0.13% | 6,282 |
| Dec 19, 2024 | 7.84 | 7.89 | 7.70 | 7.89 | 7.89 | 0.64% | 2,976 |
| Dec 18, 2024 | 7.93 | 7.93 | 7.84 | 7.84 | 7.84 | -1.13% | 10,821 |
| Dec 17, 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 7.93 | -0.51% | 17,079 |
| Dec 16, 2024 | 7.99 | 8.00 | 7.97 | 7.97 | 7.97 | -0.36% | 2,842 |
| Dec 13, 2024 | 7.94 | 8.02 | 7.94 | 8.00 | 8.00 | -1.48% | 5,168 |
| Dec 12, 2024 | 7.95 | 8.15 | 7.95 | 8.12 | 8.12 | 2.40% | 604 |
| Dec 11, 2024 | 7.95 | 7.97 | 7.90 | 7.93 | 7.93 | -0.73% | 8,583 |
| Dec 10, 2024 | 7.98 | 7.99 | 7.98 | 7.99 | 7.99 | 0.31% | 603 |
| Dec 9, 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% | 282 |
| Dec 6, 2024 | 8.03 | 8.03 | 7.95 | 7.95 | 7.95 | -0.98% | 4,477 |
| Dec 5, 2024 | 8.04 | 8.04 | 8.03 | 8.03 | 8.03 | 0.02% | 3,107 |
| Dec 4, 2024 | 8.06 | 8.06 | 8.03 | 8.03 | 8.03 | -0.25% | 1,898 |
| Dec 3, 2024 | 8.06 | 8.06 | 8.00 | 8.05 | 8.05 | -0.12% | 5,016 |
| Dec 2, 2024 | 8.12 | 8.12 | 8.04 | 8.06 | 8.06 | -0.74% | 5,288 |
| Nov 29, 2024 | 8.09 | 8.12 | 8.07 | 8.12 | 8.12 | -0.12% | 1,000 |
| Nov 27, 2024 | 7.99 | 8.19 | 7.99 | 8.13 | 8.13 | 1.75% | 4,189 |
| Nov 26, 2024 | 7.97 | 7.99 | 7.97 | 7.99 | 7.99 | 0.19% | 1,773 |
| Nov 25, 2024 | 7.98 | 7.99 | 7.92 | 7.98 | 7.98 | -0.31% | 9,334 |
| Nov 22, 2024 | 8.00 | 8.03 | 8.00 | 8.00 | 8.00 | 0.23% | 1,848 |
| Nov 21, 2024 | 8.01 | 8.01 | 7.97 | 7.98 | 7.98 | -0.35% | 1,372 |
| Nov 20, 2024 | 7.91 | 8.03 | 7.91 | 8.01 | 8.01 | 0.12% | 461 |
| Nov 19, 2024 | 7.90 | 8.19 | 7.90 | 8.00 | 8.00 | 1.27% | 4,220 |
| Nov 18, 2024 | 7.93 | 7.93 | 7.90 | 7.90 | 7.90 | -0.94% | 669 |
| Nov 15, 2024 | 8.04 | 8.04 | 7.93 | 7.98 | 7.83 | -0.19% | 4,546 |
| Nov 14, 2024 | 7.97 | 7.99 | 7.97 | 7.99 | 7.84 | 1.78% | 883 |
| Nov 13, 2024 | 8.00 | 8.00 | 7.85 | 7.85 | 7.70 | -2.46% | 8,408 |
| Nov 12, 2024 | 7.83 | 8.05 | 7.83 | 8.05 | 7.90 | 2.78% | 2,085 |
| Nov 11, 2024 | 7.91 | 7.95 | 7.78 | 7.83 | 7.68 | -1.01% | 5,250 |
| Nov 8, 2024 | 8.00 | 8.19 | 7.91 | 7.91 | 7.76 | 0.13% | 20,261 |
| Nov 7, 2024 | 7.71 | 7.92 | 7.71 | 7.90 | 7.75 | 0.25% | 5,912 |
| Nov 6, 2024 | 7.56 | 7.88 | 7.52 | 7.88 | 7.73 | 2.54% | 14,029 |
| Nov 5, 2024 | 7.52 | 7.70 | 7.52 | 7.69 | 7.54 | 2.19% | 4,840 |
| Nov 4, 2024 | 7.65 | 7.65 | 7.52 | 7.52 | 7.38 | -0.79% | 2,252 |
| Nov 1, 2024 | 7.44 | 7.65 | 7.44 | 7.58 | 7.44 | 1.11% | 1,797 |
| Oct 31, 2024 | 7.46 | 7.50 | 7.46 | 7.50 | 7.36 | 0.90% | 2,109 |
| Oct 30, 2024 | 7.52 | 7.55 | 7.43 | 7.43 | 7.29 | -1.07% | 15,700 |
| Oct 29, 2024 | 7.52 | 7.60 | 7.50 | 7.51 | 7.37 | -1.83% | 7,056 |
| Oct 28, 2024 | 7.41 | 7.69 | 7.41 | 7.65 | 7.51 | 2.48% | 2,811 |
| Oct 25, 2024 | 7.43 | 7.47 | 7.41 | 7.47 | 7.33 | 0.85% | 1,909 |
| Oct 24, 2024 | 7.44 | 7.44 | 7.40 | 7.40 | 7.26 | 0.03% | 1,800 |
| Oct 23, 2024 | 7.46 | 7.46 | 7.40 | 7.40 | 7.26 | -0.40% | 2,176 |
| Oct 22, 2024 | 7.49 | 7.49 | 7.31 | 7.43 | 7.29 | -0.80% | 2,016 |
| Oct 21, 2024 | 7.30 | 7.49 | 7.30 | 7.49 | 7.35 | 2.60% | 2,903 |
| Oct 18, 2024 | 7.40 | 7.49 | 7.25 | 7.30 | 7.16 | -0.68% | 6,655 |
| Oct 17, 2024 | 7.31 | 7.54 | 7.31 | 7.35 | 7.21 | 1.24% | 5,247 |
| Oct 16, 2024 | 7.31 | 7.58 | 7.26 | 7.26 | 7.13 | -1.89% | 9,445 |
| Oct 15, 2024 | 7.60 | 7.60 | 6.57 | 7.40 | 7.26 | -1.60% | 48,692 |
| Oct 14, 2024 | 7.52 | 7.56 | 7.52 | 7.52 | 7.38 | -0.13% | 2,784 |
| Oct 11, 2024 | 7.60 | 7.60 | 7.52 | 7.53 | 7.39 | 0.13% | 6,744 |
| Oct 10, 2024 | 7.67 | 7.67 | 7.52 | 7.52 | 7.38 | -1.05% | 8,608 |
| Oct 9, 2024 | 7.66 | 7.67 | 7.60 | 7.60 | 7.46 | 1.20% | 5,605 |
| Oct 8, 2024 | 7.61 | 7.62 | 7.51 | 7.51 | 7.37 | -1.44% | 5,390 |
| Oct 7, 2024 | 7.65 | 7.89 | 7.61 | 7.62 | 7.48 | -0.65% | 6,011 |
| Oct 4, 2024 | 7.61 | 7.75 | 7.61 | 7.67 | 7.53 | 1.32% | 2,477 |
| Oct 3, 2024 | 7.78 | 7.78 | 7.57 | 7.57 | 7.43 | -1.05% | 2,193 |
| Oct 2, 2024 | 7.71 | 7.71 | 7.61 | 7.65 | 7.51 | -3.16% | 6,625 |
| Oct 1, 2024 | 7.88 | 7.97 | 7.61 | 7.90 | 7.75 | -0.23% | 4,355 |
| Sep 30, 2024 | 7.91 | 7.93 | 7.85 | 7.92 | 7.77 | 0.23% | 2,256 |
| Sep 27, 2024 | 7.85 | 7.90 | 7.81 | 7.90 | 7.75 | 1.28% | 10,996 |
| Sep 26, 2024 | 7.96 | 7.96 | 7.80 | 7.80 | 7.66 | -0.13% | 1,179 |
| Sep 25, 2024 | 7.97 | 7.97 | 7.78 | 7.81 | 7.66 | -0.51% | 3,103 |
| Sep 24, 2024 | 7.90 | 7.93 | 7.85 | 7.85 | 7.70 | -0.63% | 3,473 |
| Sep 23, 2024 | 7.82 | 7.91 | 7.79 | 7.90 | 7.75 | 1.41% | 5,864 |
| Sep 20, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.65 | -0.13% | 173 |
| Sep 19, 2024 | 7.87 | 7.89 | 7.79 | 7.80 | 7.66 | -1.27% | 1,926 |
| Sep 18, 2024 | 7.89 | 7.90 | 7.78 | 7.90 | 7.75 | 1.54% | 4,063 |
| Sep 17, 2024 | 7.52 | 7.79 | 7.46 | 7.78 | 7.64 | 3.44% | 7,920 |
| Sep 16, 2024 | 7.54 | 7.60 | 7.50 | 7.52 | 7.38 | -1.04% | 9,651 |
| Sep 13, 2024 | 7.69 | 7.77 | 7.60 | 7.60 | 7.46 | -1.81% | 4,117 |
| Sep 12, 2024 | 7.65 | 7.74 | 7.65 | 7.74 | 7.60 | 1.18% | 940 |
| Sep 11, 2024 | 7.49 | 7.65 | 7.48 | 7.65 | 7.51 | 2.27% | 3,882 |
| Sep 10, 2024 | 7.30 | 7.49 | 7.30 | 7.48 | 7.34 | 1.77% | 6,089 |
| Sep 9, 2024 | 7.32 | 7.35 | 7.25 | 7.35 | 7.21 | 0.27% | 3,882 |
| Sep 6, 2024 | 7.35 | 7.35 | 7.33 | 7.33 | 7.19 | -4.18% | 681 |
| Sep 5, 2024 | 7.60 | 7.65 | 7.30 | 7.65 | 7.51 | 0.79% | 3,868 |
| Sep 4, 2024 | 7.50 | 7.78 | 7.31 | 7.59 | 7.45 | 1.00% | 9,580 |
| Sep 3, 2024 | 7.60 | 7.79 | 7.51 | 7.52 | 7.37 | -0.73% | 4,016 |
| Aug 30, 2024 | 7.55 | 7.80 | 7.49 | 7.57 | 7.43 | -0.39% | 3,751 |
| Aug 29, 2024 | 7.49 | 7.70 | 7.39 | 7.60 | 7.46 | 1.47% | 6,897 |
| Aug 28, 2024 | 7.45 | 7.49 | 7.38 | 7.49 | 7.35 | 1.22% | 6,356 |
| Aug 27, 2024 | 7.40 | 7.49 | 7.34 | 7.40 | 7.26 | -0.24% | 4,254 |
| Aug 26, 2024 | 7.20 | 7.45 | 7.15 | 7.42 | 7.28 | 2.74% | 8,300 |
| Aug 23, 2024 | 7.25 | 7.30 | 7.19 | 7.22 | 7.09 | 0.28% | 5,095 |
| Aug 22, 2024 | 7.21 | 7.21 | 7.17 | 7.20 | 7.07 | 0.70% | 2,912 |
| Aug 21, 2024 | 7.25 | 7.28 | 7.10 | 7.15 | 7.02 | -1.38% | 18,850 |
| Aug 20, 2024 | 7.31 | 7.39 | 7.12 | 7.25 | 7.12 | -2.03% | 30,361 |
| Aug 19, 2024 | 7.47 | 7.47 | 7.12 | 7.40 | 7.26 | -3.90% | 26,608 |
| Aug 16, 2024 | 7.47 | 7.88 | 7.47 | 7.70 | 7.43 | 2.53% | 24,639 |
| Aug 15, 2024 | 7.32 | 7.51 | 7.32 | 7.51 | 7.24 | 2.20% | 12,185 |
| Aug 14, 2024 | 7.34 | 7.38 | 7.30 | 7.35 | 7.09 | 0.93% | 6,294 |
| Aug 13, 2024 | 7.29 | 7.36 | 7.22 | 7.28 | 7.02 | -0.27% | 7,004 |
| Aug 12, 2024 | 7.24 | 7.30 | 7.18 | 7.30 | 7.04 | 1.39% | 10,284 |
| Aug 9, 2024 | 7.19 | 7.28 | 7.07 | 7.20 | 6.94 | 7.46% | 41,560 |
| Aug 8, 2024 | 7.11 | 7.29 | 6.61 | 6.70 | 6.46 | -4.15% | 16,622 |
| Aug 7, 2024 | 7.07 | 7.09 | 6.99 | 6.99 | 6.74 | -2.78% | 1,755 |