Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlasclear Holdings Inc (NY: ATCH )

0.1950 -0.0105 (-5.11%)
Official Closing Price Updated: 8:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.1996 0.2135 0.1819 0.1950 894,177 -0.01(-5.11%)
Sep 30, 2024 0.2526 0.2555 0.1963 0.2055 1,635,659 -0.05(-19.41%)
Sep 27, 2024 0.2600 0.2675 0.2300 0.2550 2,604,612 -0.04(-12.97%)
Sep 26, 2024 0.2546 0.2950 0.2400 0.2930 5,164,887 -0.01(-1.68%)
Sep 25, 2024 0.4000 0.4300 0.2803 0.2980 156,240,976 +0.11(+54.72%)
Sep 24, 2024 0.2000 0.2000 0.1900 0.1926 972,300 -0.01(-2.87%)
Sep 23, 2024 0.2054 0.2054 0.1720 0.1983 453,985 -0.01(-5.53%)
Sep 20, 2024 0.1750 0.2099 0.1700 0.2099 907,792 +0.03(+15.58%)
Sep 19, 2024 0.1500 0.1866 0.1500 0.1816 1,245,356 +0.04(+27.53%)
Sep 18, 2024 0.1620 0.1620 0.1400 0.1424 639,303 -0.02(-12.37%)
Sep 17, 2024 0.1640 0.1680 0.1599 0.1625 306,654 +0.01(+4.84%)
Sep 16, 2024 0.1701 0.1770 0.1550 0.1550 155,068 -0.01(-4.91%)
Sep 13, 2024 0.1900 0.1900 0.1600 0.1630 277,523 +0.00(+0.68%)
Sep 12, 2024 0.1777 0.1828 0.1551 0.1619 369,968 -0.01(-5.87%)
Sep 11, 2024 0.1811 0.1871 0.1700 0.1720 241,199 -0.01(-5.02%)
Sep 10, 2024 0.1900 0.1980 0.1800 0.1811 311,050 -0.02(-9.45%)
Sep 09, 2024 0.2200 0.2200 0.1800 0.2000 271,517 -0.00(-2.39%)
Sep 06, 2024 0.2124 0.2190 0.2000 0.2049 127,016 -0.02(-6.82%)
Sep 05, 2024 0.2420 0.2420 0.2130 0.2199 83,333 -0.02(-8.37%)
Sep 04, 2024 0.2200 0.2400 0.2004 0.2400 239,687 +0.01(+6.10%)
Sep 03, 2024 0.2200 0.2449 0.2102 0.2262 306,066 +0.01(+2.86%)
Aug 30, 2024 0.2149 0.2200 0.2100 0.2199 60,869 +0.01(+2.37%)
Aug 29, 2024 0.2088 0.2199 0.2046 0.2148 53,468 -0.00(-1.01%)
Aug 28, 2024 0.2207 0.2500 0.2000 0.2170 133,744 +0.00(+1.31%)
Aug 27, 2024 0.2260 0.2300 0.2100 0.2142 321,982 -0.01(-3.03%)
Aug 26, 2024 0.2233 0.2435 0.2121 0.2209 227,610 -0.00(-1.07%)
Aug 23, 2024 0.2124 0.2260 0.2029 0.2233 141,691 +0.01(+3.86%)
Aug 22, 2024 0.2169 0.2199 0.1951 0.2150 430,636 -0.01(-3.33%)
Aug 21, 2024 0.2400 0.2448 0.2000 0.2224 271,688 -0.00(-1.42%)
Aug 20, 2024 0.2499 0.2569 0.2256 0.2256 227,218 -0.02(-7.77%)
Aug 19, 2024 0.2424 0.2799 0.2195 0.2446 390,972 -0.00(-1.25%)
Aug 16, 2024 0.3700 0.3848 0.2227 0.2477 1,544,511 -0.12(-32.87%)
Aug 15, 2024 0.3200 0.3825 0.3083 0.3690 588,212 +0.08(+27.68%)
Aug 14, 2024 0.2700 0.2890 0.2501 0.2890 30,680 +0.02(+7.04%)
Aug 13, 2024 0.2500 0.2800 0.2500 0.2700 89,470 +0.00(+1.77%)
Aug 12, 2024 0.2601 0.2850 0.2600 0.2653 112,457 -0.00(-1.41%)
Aug 09, 2024 0.2660 0.2691 0.2512 0.2691 46,081 +0.01(+2.67%)
Aug 08, 2024 0.2300 0.2650 0.2300 0.2621 114,053 +0.02(+9.03%)
Aug 07, 2024 0.2400 0.2491 0.2400 0.2404 166,466 +0.01(+4.57%)
Aug 06, 2024 0.2794 0.3201 0.2100 0.2299 292,519 -0.06(-20.17%)
Aug 05, 2024 0.2500 0.2880 0.2111 0.2880 586,032 +0.02(+6.71%)
Aug 02, 2024 0.2792 0.3000 0.2550 0.2699 428,921 -0.01(-4.26%)
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.