Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Atlasclear Holdings Inc (NY: ATCH )

1.130 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.160 1.170 1.120 1.130 7,469 +0.00(+0.00%)
Jun 17, 2024 1.180 1.190 1.130 1.130 7,140 +0.00(+0.00%)
Jun 14, 2024 1.210 1.210 1.130 1.130 5,057 -0.06(-5.04%)
Jun 13, 2024 1.170 1.230 1.100 1.190 12,198 +0.07(+6.25%)
Jun 12, 2024 1.240 1.280 1.120 1.120 61,196 -0.16(-12.69%)
Jun 11, 2024 1.230 1.400 1.080 1.283 161,078 +0.01(+1.02%)
Jun 10, 2024 1.050 1.270 1.000 1.270 41,907 +0.24(+23.29%)
Jun 07, 2024 1.105 1.115 1.030 1.030 9,464 -0.07(-6.36%)
Jun 06, 2024 1.130 1.140 1.100 1.100 5,716 -0.03(-2.65%)
Jun 05, 2024 1.160 1.165 1.100 1.130 7,178 -0.03(-2.59%)
Jun 04, 2024 1.180 1.210 1.135 1.160 14,363 -0.02(-1.69%)
Jun 03, 2024 1.250 1.250 1.150 1.180 50,385 -0.03(-2.07%)
May 31, 2024 1.210 1.240 1.195 1.205 45,376 -0.03(-2.82%)
May 30, 2024 1.130 1.240 1.100 1.240 106,880 +0.12(+10.71%)
May 29, 2024 1.160 1.170 1.090 1.120 39,346 -0.02(-1.75%)
May 28, 2024 1.120 1.140 1.080 1.140 80,835 +0.02(+1.79%)
May 24, 2024 1.130 1.130 1.100 1.120 26,488 +0.01(+1.17%)
May 23, 2024 1.102 1.120 1.100 1.107 34,260 -0.00(-0.27%)
May 22, 2024 1.110 1.120 1.100 1.110 21,783 +0.01(+0.91%)
May 21, 2024 1.111 1.119 1.100 1.100 28,033 -0.01(-0.90%)
May 20, 2024 1.100 1.140 1.100 1.110 21,631 +0.01(+0.91%)
May 17, 2024 1.150 1.160 1.100 1.100 10,417 -0.06(-5.17%)
May 16, 2024 1.100 1.160 1.100 1.160 46,471 +0.06(+5.45%)
May 15, 2024 1.210 1.210 1.100 1.100 69,954 -0.04(-3.51%)
May 14, 2024 0.9600 1.170 0.9350 1.140 179,827 +0.23(+24.93%)
May 13, 2024 0.8500 0.9289 0.8499 0.9125 66,323 +0.09(+10.61%)
May 10, 2024 0.8300 0.8600 0.7823 0.8250 81,454 +0.02(+3.12%)
May 09, 2024 0.8100 0.8200 0.7894 0.8000 78,483 +0.01(+0.95%)
May 08, 2024 0.8610 0.8700 0.7900 0.7925 58,152 -0.06(-6.99%)
May 07, 2024 0.9000 0.9000 0.8300 0.8521 32,974 -0.05(-5.32%)
May 06, 2024 0.9400 0.9500 0.8900 0.9000 48,316 -0.01(-0.96%)
May 03, 2024 0.9187 0.9482 0.9087 0.9087 49,261 -0.00(-0.14%)
May 02, 2024 1.000 1.000 0.8900 0.9100 69,969 -0.08(-8.54%)
May 01, 2024 1.060 1.080 0.9900 0.9950 14,917 -0.02(-1.97%)
Apr 30, 2024 1.009 1.020 0.9587 1.015 67,327 +0.02(+1.63%)
Apr 29, 2024 1.010 1.030 0.9975 0.9987 48,027 -0.00(-0.13%)
Apr 26, 2024 1.030 1.070 0.9800 1.000 15,914 -0.03(-2.91%)
Apr 25, 2024 1.020 1.080 0.9900 1.030 95,760 -0.09(-8.04%)
Apr 24, 2024 1.120 1.130 1.090 1.120 4,234 +0.02(+1.83%)
Apr 23, 2024 1.040 1.100 1.000 1.100 34,105 +0.06(+5.76%)
Apr 22, 2024 1.297 1.370 0.8900 1.040 150,098 -0.22(-17.58%)
Apr 19, 2024 1.305 1.305 1.261 1.262 1,938 -0.04(-2.93%)
Apr 18, 2024 1.280 1.370 1.280 1.300 14,339 +0.06(+4.84%)
Apr 17, 2024 1.280 1.350 1.230 1.240 23,775 -0.06(-4.62%)
Apr 16, 2024 1.370 1.400 1.280 1.300 42,248 -0.12(-8.45%)
Apr 15, 2024 1.440 1.450 1.330 1.420 111,428 -0.01(-0.70%)
Apr 12, 2024 1.460 1.480 1.395 1.430 78,583 +0.00(+0.35%)
Apr 11, 2024 1.470 1.550 1.400 1.425 144,766 -0.17(-10.38%)
Apr 10, 2024 1.510 1.600 1.510 1.590 40,647 +0.09(+5.99%)
Apr 09, 2024 1.510 1.580 1.490 1.500 7,069 +0.01(+0.68%)
Apr 08, 2024 1.510 1.590 1.460 1.490 12,736 -0.09(-5.70%)
Apr 05, 2024 1.480 1.650 1.480 1.580 82,246 +0.15(+10.49%)
Apr 04, 2024 1.300 1.430 1.300 1.430 44,943 +0.01(+0.70%)
Apr 03, 2024 1.500 1.500 1.400 1.420 45,696 -0.08(-5.33%)
Apr 02, 2024 1.450 1.505 1.400 1.500 29,701 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.