Quantcast
ATLC

Historical Stock Prices

$3.35
*  
unch
unch
Get ATLC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ATLC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 3.355 3.364 3.299 3.35 24,876
04/17/2019 3.48 3.48 3.35 3.35 585
04/16/2019 3.38 3.48 3.36 3.4 3,056
04/15/2019 3.45 3.6215 3.36 3.39 29,293
04/12/2019 3.6 3.6 3.3604 3.45 7,021
04/11/2019 3.6 3.69 3.42 3.4673 28,046
04/10/2019 3.63 3.83 3.56 3.6 48,796
04/09/2019 3.5233 3.58 3.4212 3.58 19,157
04/08/2019 3.3366 3.4965 3.3366 3.46 9,993
04/05/2019 3.49 3.53 3.49 3.5275 2,670
04/04/2019 3.4476 3.4476 3.44 3.44 209
04/03/2019 3.5 3.555 3.5 3.555 2,545
04/02/2019 3.455 3.57 3.455 3.57 1,086
04/01/2019 3.57 3.57 3.533 3.533 3,293
03/29/2019 3.51 3.57 3.3901 3.4 63,788
03/28/2019 3.5511 3.5678 3.55 3.5676 25,223
03/27/2019 3.5678 3.59 3.51 3.54 17,609
03/26/2019 3.5558 3.5558 3.5558 3.5558 153
03/25/2019 3.5206 3.55 3.5206 3.55 837
03/22/2019 3.6299 3.6299 3.545 3.56 3,011
03/21/2019 3.63 3.69 3.51 3.51 13,467
03/20/2019 3.63 3.63 3.615 3.63 4,280
03/19/2019 3.5643 3.6356 3.5617 3.6273 7,307
03/18/2019 3.67 3.68 3.5 3.55 27,816
03/15/2019 3.6 3.6979 3.59 3.6975 21,807
03/14/2019 3.63 3.7 3.63 3.65 3,215
03/13/2019 3.71 3.71 3.71 3.71 211
03/12/2019 3.6 3.66 3.6 3.6 15,817
03/11/2019 3.72 3.78 3.59 3.6575 15,901
03/08/2019 3.7 3.78 3.6 3.7336 29,908
03/07/2019 3.691 3.71 3.6 3.61 2,679
03/06/2019 3.68 3.78 3.68 3.78 2,676
03/05/2019 3.7 3.7 3.6326 3.68 23,837
03/04/2019 3.74 3.7401 3.65 3.65 7,398
03/01/2019 3.7 3.7 3.6756 3.69 5,257
02/28/2019 3.747 3.75 3.62 3.62 4,088
02/27/2019 3.7475 3.75 3.7475 3.75 1,042
02/26/2019 3.7318 3.7318 3.61 3.61 6,182
02/25/2019 3.75 3.7833 3.75 3.7501 5,759
02/22/2019 3.7473 3.83 3.6281 3.83 3,853
02/21/2019 3.65 3.68 3.6 3.6 3,019
02/20/2019 3.5276 3.81 3.5276 3.65 3,521
02/19/2019 3.7759 3.8 3.75 3.8 3,333
02/15/2019 3.834 3.84 3.79 3.8124 5,620
02/14/2019 3.82 3.84 3.811 3.83 2,942
02/13/2019 3.79 3.81 3.79 3.81 520
02/12/2019 3.8125 3.8284 3.53 3.6379 7,442
02/11/2019 3.51 3.81 3.51 3.66 2,321
02/08/2019 3.8 3.83 3.8 3.8277 1,663
02/07/2019 3.48 3.68 3.48 3.68 1,302
02/06/2019 3.8324 3.84 3.8324 3.84 430
02/05/2019 3.94 3.94 3.88 3.88 3,266
02/04/2019 3.97 3.98 3.92 3.92 2,348
02/01/2019 3.73 3.77 3.73 3.77 4,878
01/31/2019 3.64 3.85 3.6336 3.85 22,067
01/30/2019 3.3567 3.54 3.3567 3.54 647
01/29/2019 3.4 3.57 3.39 3.45 13,204
01/28/2019 3.4 3.69 3.33 3.405 4,400
01/25/2019 3.66 3.69 3.3336 3.3336 1,068
01/24/2019 3.66 3.7 3.32 3.6 1,941
01/23/2019 3.67 3.7 3.33 3.54 3,889
01/22/2019 3.68 3.69 3.28 3.69 1,890
01/18/2019 3.4 3.69 3.19 3.2675 2,700
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio