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

Atlasclear Holdings Inc (NY: ATCH )

0.2247 +0.0204 (+9.99%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.2132 0.2298 0.2132 0.2247 1,648,469 +0.02(+9.99%)
Nov 27, 2024 0.2077 0.2177 0.2043 0.2043 946,802 +0.00(+0.00%)
Nov 26, 2024 0.1998 0.2200 0.1922 0.2043 842,579 +0.00(+2.25%)
Nov 25, 2024 0.2097 0.2277 0.1960 0.1998 1,481,894 -0.02(-8.39%)
Nov 22, 2024 0.2233 0.2451 0.2073 0.2181 5,200,620 -0.01(-5.46%)
Nov 21, 2024 0.2281 0.2339 0.2034 0.2307 2,062,075 +0.00(+2.08%)
Nov 20, 2024 0.1892 0.2299 0.1850 0.2260 3,430,163 +0.03(+14.66%)
Nov 19, 2024 0.1920 0.2346 0.1890 0.1971 5,994,862 -0.02(-10.33%)
Nov 18, 2024 0.2491 0.3055 0.2017 0.2198 243,723,696 +0.04(+22.11%)
Nov 15, 2024 0.1794 0.1839 0.1579 0.1800 6,278,723 -0.01(-2.70%)
Nov 14, 2024 0.1790 0.1850 0.1719 0.1850 359,447 +0.01(+3.35%)
Nov 13, 2024 0.2000 0.2000 0.1710 0.1790 977,454 -0.03(-12.30%)
Nov 12, 2024 0.2100 0.2130 0.1919 0.2041 805,025 -0.01(-4.18%)
Nov 11, 2024 0.2590 0.2590 0.2115 0.2130 1,735,337 -0.03(-13.97%)
Nov 08, 2024 0.2000 0.2481 0.1880 0.2476 6,671,724 -0.03(-11.57%)
Nov 07, 2024 0.3011 0.4490 0.2542 0.2800 167,597,632 +0.10(+55.64%)
Nov 06, 2024 0.1430 0.1800 0.1430 0.1799 27,992,616 +0.02(+12.72%)
Nov 05, 2024 0.1600 0.1660 0.1519 0.1596 128,894 -0.01(-4.43%)
Nov 04, 2024 0.1500 0.1674 0.1477 0.1670 188,840 +0.01(+5.70%)
Nov 01, 2024 0.1577 0.1700 0.1237 0.1580 226,276 +0.00(+0.32%)
Oct 31, 2024 0.1560 0.1616 0.1425 0.1575 142,050 -0.00(-1.56%)
Oct 30, 2024 0.1650 0.1700 0.1541 0.1600 266,530 -0.00(-2.44%)
Oct 29, 2024 0.1700 0.1700 0.1588 0.1640 250,134 -0.01(-3.53%)
Oct 28, 2024 0.1749 0.1800 0.1677 0.1700 180,754 -0.01(-4.28%)
Oct 25, 2024 0.1660 0.1799 0.1660 0.1776 278,736 +0.01(+7.57%)
Oct 24, 2024 0.1800 0.1800 0.1620 0.1651 426,325 -0.02(-9.29%)
Oct 23, 2024 0.1976 0.1992 0.1810 0.1820 458,496 -0.02(-8.59%)
Oct 22, 2024 0.1940 0.2242 0.1940 0.1991 1,860,917 +0.01(+2.63%)
Oct 21, 2024 0.1755 0.2000 0.1711 0.1940 579,822 +0.02(+10.54%)
Oct 18, 2024 0.1760 0.1900 0.1720 0.1755 178,897 -0.00(-2.50%)
Oct 17, 2024 0.1800 0.1828 0.1710 0.1800 345,885 -0.00(-0.55%)
Oct 16, 2024 0.1800 0.1881 0.1721 0.1810 173,613 +0.01(+5.17%)
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 369,230 +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%)
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.