Atec, Inc. (ATCN)
OTCMKTS · Delayed Price · Currency is USD
20.00
-1.55 (-7.19%)
At close: May 28, 2025
Atec, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -7.19% | 639 |
| Sep 24, 2024 | 22.00 | 22.00 | 21.50 | 21.55 | 21.55 | 2.62% | 5,500 |
| Jul 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 33,601 |
| Jul 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,000 |
| Jul 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 400 |
| Jul 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,800 |
| Jul 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,500 |
| May 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 699 |
| May 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 500 |
| May 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 36.21% | 1,801 |
| Nov 18, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 100 |
| Nov 17, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.35% | 100 |
| Nov 8, 2022 | 15.25 | 15.25 | 14.85 | 14.85 | 14.85 | 6.07% | 300 |
| Oct 6, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 47.37% | 400 |
| Sep 9, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | 311 |
| May 3, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 13.75% | 20,000 |
| Mar 1, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -20.00% | 100 |
| Oct 8, 2021 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 16.28% | 2,000 |
| Sep 15, 2021 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | -13.13% | 478 |
| Aug 25, 2021 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.88% | 151 |
| Aug 18, 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -9.09% | 200 |
| Jan 14, 2021 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -11.76% | 467 |
| Jan 13, 2021 | 12.84 | 17.60 | 12.84 | 12.84 | 12.84 | 16.73% | 467 |
| Oct 9, 2020 | 11.24 | 11.55 | 11.00 | 11.00 | 11.00 | 29.41% | 696 |
| Sep 18, 2020 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -17.07% | 100 |
| Sep 17, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -6.82% | 100 |
| Sep 8, 2020 | 11.46 | 11.46 | 11.00 | 11.00 | 11.00 | -15.25% | 401 |
| Aug 13, 2020 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.15% | 100 |
| Jun 5, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 100 |
| Feb 28, 2020 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | - | 200 |
| Feb 27, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -7.69% | 100 |
| Jan 31, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 32.52% | 100 |
| Sep 27, 2019 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -6.57% | 100 |
| Sep 23, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.03% | 3,325 |
| Sep 18, 2019 | 10.00 | 10.00 | 9.81 | 9.81 | 9.81 | -2.00% | 600 |
| Sep 13, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% | 3,325 |
| Sep 9, 2019 | 9.60 | 11.95 | 9.60 | 10.05 | 10.05 | 8.65% | 3,200 |
| May 22, 2019 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -22.92% | 110 |
| Feb 12, 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 33.63% | 101 |
| Feb 11, 2019 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.45% | 391 |
| Feb 6, 2019 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% | 200 |
| Jan 30, 2019 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% | 300 |
| Dec 13, 2018 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| Nov 19, 2018 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 34.53% | 100 |
| Jun 1, 2018 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -16.37% | 100 |
| May 30, 2018 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 21.21% | 299 |
| May 17, 2018 | 6.73 | 6.73 | 6.60 | 6.60 | 6.60 | -8.21% | 500 |
| Nov 8, 2017 | 7.19 | 7.20 | 7.19 | 7.19 | 7.19 | 43.80% | 497 |
| May 3, 2017 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -28.57% | 1,500 |