Skip to main content

Atlasclear Holdings Inc (NY: ATCH )

0.1721 -0.0026 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 0.1747 0.1747 0.1700 0.1721 242,589 -0.00(-1.49%)
Oct 14, 2024 0.1889 0.1902 0.1700 0.1747 239,604 -0.02(-8.15%)
Oct 11, 2024 0.2084 0.2095 0.1875 0.1902 529,105 -0.02(-10.70%)
Oct 10, 2024 0.2124 0.2300 0.2116 0.2130 553,694 +0.00(+1.43%)
Oct 09, 2024 0.1985 0.2198 0.1932 0.2100 373,048 +0.01(+2.64%)
Oct 08, 2024 0.2110 0.2110 0.1950 0.2046 342,346 -0.01(-4.57%)
Oct 07, 2024 0.2201 0.2270 0.2077 0.2144 345,600 -0.01(-3.03%)
Oct 04, 2024 0.2200 0.2317 0.2198 0.2211 368,609 +0.00(+0.50%)
Oct 03, 2024 0.2005 0.2400 0.2005 0.2200 1,358,235 +0.02(+9.73%)
Oct 02, 2024 0.1900 0.2116 0.1901 0.2005 442,168 +0.01(+2.82%)
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 0.1950 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.