Atlas Technical Consultants, Inc. (ATCX)
Apr 19, 2023 - ATCX was delisted (reason: acquired by GI Partners)
12.25
0.00 (0.00%)
Inactive · Last trade price
on Apr 18, 2023
ATCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Apr 18, 2023 | 12.24 | 12.25 | 12.24 | 12.25 | 12.25 | 0.66% | 402,562 |
| Apr 17, 2023 | 12.16 | 12.18 | 12.16 | 12.17 | 12.17 | 0.08% | 280,249 |
| Apr 14, 2023 | 12.16 | 12.18 | 12.16 | 12.16 | 12.16 | - | 203,567 |
| Apr 13, 2023 | 12.17 | 12.19 | 12.16 | 12.16 | 12.16 | -0.16% | 133,655 |
| Apr 12, 2023 | 12.20 | 12.20 | 12.16 | 12.18 | 12.18 | -0.16% | 145,592 |
| Apr 11, 2023 | 12.19 | 12.20 | 12.19 | 12.20 | 12.20 | - | 107,502 |
| Apr 10, 2023 | 12.20 | 12.20 | 12.17 | 12.20 | 12.20 | 0.25% | 155,629 |
| Apr 6, 2023 | 12.18 | 12.19 | 12.16 | 12.17 | 12.17 | -0.16% | 250,107 |
| Apr 5, 2023 | 12.19 | 12.19 | 12.18 | 12.19 | 12.19 | - | 104,566 |
| Apr 4, 2023 | 12.20 | 12.20 | 12.18 | 12.19 | 12.19 | - | 309,331 |
| Apr 3, 2023 | 12.19 | 12.20 | 12.18 | 12.19 | 12.19 | - | 92,219 |
| Mar 31, 2023 | 12.20 | 12.21 | 12.18 | 12.19 | 12.19 | 0.08% | 143,089 |
| Mar 30, 2023 | 12.20 | 12.20 | 12.18 | 12.18 | 12.18 | -0.08% | 69,688 |
| Mar 29, 2023 | 12.18 | 12.21 | 12.18 | 12.19 | 12.19 | 0.08% | 118,159 |
| Mar 28, 2023 | 12.19 | 12.20 | 12.18 | 12.18 | 12.18 | - | 266,647 |
| Mar 27, 2023 | 12.19 | 12.19 | 12.16 | 12.18 | 12.18 | -0.08% | 91,297 |
| Mar 24, 2023 | 12.17 | 12.20 | 12.16 | 12.19 | 12.19 | 0.08% | 142,098 |
| Mar 23, 2023 | 12.17 | 12.19 | 12.15 | 12.18 | 12.18 | 0.16% | 252,251 |
| Mar 22, 2023 | 12.16 | 12.17 | 12.12 | 12.16 | 12.16 | 0.08% | 139,433 |
| Mar 21, 2023 | 12.15 | 12.22 | 12.14 | 12.15 | 12.15 | 0.16% | 596,765 |
| Mar 20, 2023 | 12.14 | 12.16 | 12.13 | 12.13 | 12.13 | -0.08% | 479,974 |
| Mar 17, 2023 | 12.13 | 12.15 | 12.13 | 12.14 | 12.14 | - | 498,256 |
| Mar 16, 2023 | 12.10 | 12.16 | 12.10 | 12.14 | 12.14 | 0.08% | 342,163 |
| Mar 15, 2023 | 12.11 | 12.15 | 12.07 | 12.13 | 12.13 | -0.16% | 376,186 |
| Mar 14, 2023 | 12.16 | 12.19 | 12.13 | 12.15 | 12.15 | 0.25% | 209,654 |
| Mar 13, 2023 | 12.13 | 12.14 | 12.07 | 12.12 | 12.12 | -0.25% | 249,118 |
| Mar 10, 2023 | 12.15 | 12.16 | 12.12 | 12.15 | 12.15 | -0.08% | 396,607 |
| Mar 9, 2023 | 12.19 | 12.20 | 12.13 | 12.16 | 12.16 | -0.41% | 569,540 |
| Mar 8, 2023 | 12.21 | 12.21 | 12.18 | 12.21 | 12.21 | - | 297,357 |
| Mar 7, 2023 | 12.20 | 12.22 | 12.19 | 12.21 | 12.21 | 0.08% | 176,349 |
| Mar 6, 2023 | 12.21 | 12.22 | 12.19 | 12.20 | 12.20 | -0.25% | 321,428 |
| Mar 3, 2023 | 12.22 | 12.23 | 12.20 | 12.23 | 12.23 | 0.16% | 232,876 |
| Mar 2, 2023 | 12.22 | 12.24 | 12.20 | 12.21 | 12.21 | -0.08% | 240,900 |
| Mar 1, 2023 | 12.22 | 12.24 | 12.22 | 12.22 | 12.22 | -0.08% | 96,788 |
| Feb 28, 2023 | 12.24 | 12.24 | 12.22 | 12.23 | 12.23 | -0.08% | 270,179 |
| Feb 27, 2023 | 12.24 | 12.25 | 12.20 | 12.24 | 12.24 | - | 138,426 |
| Feb 24, 2023 | 12.25 | 12.26 | 12.22 | 12.24 | 12.24 | - | 561,589 |
| Feb 23, 2023 | 12.24 | 12.26 | 12.23 | 12.24 | 12.24 | 0.16% | 362,963 |
| Feb 22, 2023 | 12.24 | 12.26 | 12.22 | 12.22 | 12.22 | -0.08% | 389,350 |
| Feb 21, 2023 | 12.25 | 12.34 | 12.21 | 12.23 | 12.23 | 0.16% | 753,294 |
| Feb 17, 2023 | 12.22 | 12.23 | 12.19 | 12.21 | 12.21 | - | 240,900 |
| Feb 16, 2023 | 12.20 | 12.23 | 12.16 | 12.21 | 12.21 | 0.08% | 331,075 |
| Feb 15, 2023 | 12.13 | 12.20 | 12.11 | 12.20 | 12.20 | 0.83% | 208,385 |
| Feb 14, 2023 | 12.20 | 12.23 | 12.07 | 12.10 | 12.10 | -0.82% | 391,955 |
| Feb 13, 2023 | 12.21 | 12.24 | 12.16 | 12.20 | 12.20 | -0.08% | 347,703 |
| Feb 10, 2023 | 12.21 | 12.26 | 12.21 | 12.21 | 12.21 | - | 418,500 |
| Feb 9, 2023 | 12.24 | 12.26 | 12.19 | 12.21 | 12.21 | -0.25% | 396,697 |
| Feb 8, 2023 | 12.20 | 12.26 | 12.20 | 12.24 | 12.24 | 0.33% | 416,735 |
| Feb 7, 2023 | 12.20 | 12.25 | 12.18 | 12.20 | 12.20 | 0.16% | 474,140 |
| Feb 6, 2023 | 12.15 | 12.23 | 12.11 | 12.18 | 12.18 | - | 540,948 |
| Feb 3, 2023 | 12.11 | 12.18 | 12.10 | 12.18 | 12.18 | 0.25% | 603,154 |
| Feb 2, 2023 | 12.07 | 12.16 | 12.07 | 12.15 | 12.15 | 0.75% | 922,507 |
| Feb 1, 2023 | 12.10 | 12.13 | 12.06 | 12.06 | 12.06 | -0.58% | 2,270,337 |
| Jan 31, 2023 | 12.00 | 12.15 | 12.00 | 12.13 | 12.13 | 121.76% | 11,106,975 |
| Jan 30, 2023 | 5.57 | 5.74 | 5.29 | 5.47 | 5.47 | -2.67% | 212,142 |
| Jan 27, 2023 | 5.49 | 5.89 | 5.49 | 5.62 | 5.62 | 1.81% | 144,718 |
| Jan 26, 2023 | 5.30 | 5.57 | 5.20 | 5.52 | 5.52 | 5.14% | 198,386 |
| Jan 25, 2023 | 5.42 | 5.42 | 5.04 | 5.25 | 5.25 | -4.02% | 270,772 |
| Jan 24, 2023 | 5.30 | 5.57 | 5.22 | 5.47 | 5.47 | 2.43% | 134,341 |
| Jan 23, 2023 | 5.18 | 5.49 | 5.09 | 5.34 | 5.34 | 2.30% | 148,566 |
| Jan 20, 2023 | 5.82 | 5.82 | 5.13 | 5.22 | 5.22 | -9.06% | 116,787 |
| Jan 19, 2023 | 5.99 | 5.99 | 5.68 | 5.74 | 5.74 | -4.01% | 55,943 |
| Jan 18, 2023 | 6.34 | 6.34 | 5.85 | 5.98 | 5.98 | -5.23% | 80,688 |
| Jan 17, 2023 | 6.43 | 6.60 | 6.16 | 6.31 | 6.31 | -1.71% | 84,373 |
| Jan 13, 2023 | 6.18 | 6.48 | 6.14 | 6.42 | 6.42 | 4.22% | 63,602 |
| Jan 12, 2023 | 5.98 | 6.25 | 5.55 | 6.16 | 6.16 | 2.50% | 136,445 |
| Jan 11, 2023 | 6.05 | 6.17 | 5.96 | 6.01 | 6.01 | 0.67% | 33,163 |
| Jan 10, 2023 | 5.90 | 6.03 | 5.70 | 5.97 | 5.97 | 3.11% | 34,799 |
| Jan 9, 2023 | 5.86 | 6.06 | 5.74 | 5.79 | 5.79 | -0.17% | 57,123 |
| Jan 6, 2023 | 5.54 | 5.90 | 5.54 | 5.80 | 5.80 | 4.88% | 35,548 |
| Jan 5, 2023 | 5.55 | 5.64 | 5.37 | 5.53 | 5.53 | -2.12% | 22,082 |
| Jan 4, 2023 | 5.44 | 5.77 | 5.33 | 5.65 | 5.65 | 5.81% | 60,490 |
| Jan 3, 2023 | 5.18 | 5.47 | 5.13 | 5.34 | 5.34 | 3.69% | 80,697 |
| Dec 30, 2022 | 5.16 | 5.42 | 5.05 | 5.15 | 5.15 | -0.58% | 119,098 |
| Dec 29, 2022 | 5.14 | 5.29 | 5.11 | 5.18 | 5.18 | 1.37% | 91,795 |
| Dec 28, 2022 | 5.45 | 5.57 | 5.05 | 5.11 | 5.11 | -7.26% | 158,229 |
| Dec 27, 2022 | 5.11 | 5.56 | 5.00 | 5.51 | 5.51 | 7.83% | 161,268 |
| Dec 23, 2022 | 5.15 | 5.22 | 4.98 | 5.11 | 5.11 | -0.78% | 92,065 |
| Dec 22, 2022 | 5.39 | 5.39 | 4.95 | 5.15 | 5.15 | -6.70% | 95,546 |
| Dec 21, 2022 | 5.20 | 5.56 | 5.12 | 5.52 | 5.52 | 5.54% | 107,343 |
| Dec 20, 2022 | 5.08 | 5.48 | 5.00 | 5.23 | 5.23 | 2.55% | 63,767 |
| Dec 19, 2022 | 5.18 | 5.20 | 4.87 | 5.10 | 5.10 | -2.86% | 85,745 |
| Dec 16, 2022 | 5.04 | 5.34 | 4.88 | 5.25 | 5.25 | 2.54% | 258,646 |
| Dec 15, 2022 | 5.31 | 5.43 | 5.07 | 5.12 | 5.12 | -5.88% | 60,974 |
| Dec 14, 2022 | 5.44 | 5.56 | 5.29 | 5.44 | 5.44 | 0.74% | 60,045 |
| Dec 13, 2022 | 5.16 | 5.49 | 5.03 | 5.40 | 5.40 | 5.68% | 140,278 |
| Dec 12, 2022 | 5.10 | 5.14 | 4.91 | 5.11 | 5.11 | -0.20% | 156,010 |
| Dec 9, 2022 | 5.46 | 5.48 | 5.03 | 5.12 | 5.12 | -5.71% | 107,732 |
| Dec 8, 2022 | 5.62 | 5.74 | 5.32 | 5.43 | 5.43 | -2.34% | 54,575 |
| Dec 7, 2022 | 5.68 | 5.72 | 5.43 | 5.56 | 5.56 | -2.28% | 48,570 |
| Dec 6, 2022 | 5.56 | 5.72 | 5.32 | 5.69 | 5.69 | 3.08% | 123,546 |
| Dec 5, 2022 | 5.51 | 5.73 | 5.48 | 5.52 | 5.52 | -0.18% | 97,153 |
| Dec 2, 2022 | 5.39 | 5.70 | 5.32 | 5.53 | 5.53 | 0.55% | 90,070 |
| Dec 1, 2022 | 5.51 | 5.79 | 5.26 | 5.50 | 5.50 | 1.66% | 95,871 |
| Nov 30, 2022 | 4.85 | 5.45 | 4.85 | 5.41 | 5.41 | 12.94% | 173,433 |
| Nov 29, 2022 | 5.26 | 5.38 | 4.75 | 4.79 | 4.79 | -6.99% | 282,962 |