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 |