Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ATLC	27.22	28.35	26.82	27.03	0.22	12,458	255	26.50	36.01
2024-05-02	Q	ATLC	26.76	27.30	26.13	26.81	0.05	18,407	399	21.04	36.01
2024-05-01	Q	ATLC	26.47	27.01	26.31	26.76	0.31	9,600	289	26.44	27.28
2024-04-30	Q	ATLC	27.59	27.6202	26.45	26.45	-1.00	21,768	349	24.15	27.65
2024-04-29	Q	ATLC	26.93	27.50	26.93	27.45	0.34	14,201	184	27.02	27.85
2024-04-26	Q	ATLC	25.5786	27.31	25.5786	27.11	1.01	4,977	145	27.09	27.54
2024-04-25	Q	ATLC	24.89	26.56	24.88	26.10	1.22	13,204	310	23.37	36.01
2024-04-24	Q	ATLC	24.00	25.6333	24.00	24.88	0.62	10,848	272	23.30	38.92
2024-04-23	Q	ATLC	24.02	24.80	23.91	24.26	0.81	15,086	505	24.12	36.01
2024-04-22	Q	ATLC	24.08	24.29	23.205	23.45	-0.89	26,198	606	23.03	25.66
2024-04-19	Q	ATLC	24.41	24.9537	23.78	24.34	-0.16	21,972	315	22.81	24.25
2024-04-18	Q	ATLC	26.03	26.03	24.50	24.50	-1.05	26,471	576	22.81	28.00
2024-04-17	Q	ATLC	26.11	26.35	25.50	25.55	-0.56	9,146	274	25.11	28.00
2024-04-16	Q	ATLC	26.01	26.65	26.00	26.11	-0.04	8,476	188	25.01	28.00
2024-04-15	Q	ATLC	27.31	27.34	26.15	26.15	-1.18	7,600	239	26.17	36.02
2024-04-12	Q	ATLC	27.96	28.255	26.855	27.33	-0.12	16,834	398	26.51	30.70
2024-04-11	Q	ATLC	27.28	27.645	26.7516	27.45	-0.21	8,513	243	24.47	36.01
2024-04-10	Q	ATLC	27.96	28.20	26.26	27.66	-0.55	11,021	404	27.20	28.03
2024-04-09	Q	ATLC	28.57	29.30	28.21	28.21	-0.47	9,006	300	27.51	28.65
2024-04-08	Q	ATLC	28.85	29.62	28.68	28.68	-0.17	6,679	223	28.27	29.11
2024-04-05	Q	ATLC	29.5005	29.75	28.83	28.85	-0.01	15,611	273	25.15	36.01
2024-04-04	Q	ATLC	29.11	29.50	28.60	28.86	0.10	15,717	308	27.57	29.31
2024-04-03	Q	ATLC	28.61	29.31	28.54	28.76	0.08	8,614	237	28.18	39.08
2024-04-02	Q	ATLC	29.00	29.01	28.53	28.68	-0.32	11,021	243	28.12	29.25
2024-04-01	Q	ATLC	29.59	29.59	28.725	29.00	-0.59	6,544	194	28.54	28.99
2024-03-29	Q	ATLC	30.40	30.69	29.56	29.59	-0.91	0	0	29.17	30.03
2024-03-28	Q	ATLC	30.40	30.69	29.56	29.59	-0.91	7,019	163	29.17	30.03
2024-03-27	Q	ATLC	28.99	30.50	28.99	30.50	1.84	6,958	271	29.89	36.01
2024-03-26	Q	ATLC	29.7479	29.94	28.66	28.66	-0.69	7,872	396	27.50	36.01
2024-03-25	Q	ATLC	30.34	30.69	29.01	29.35	-0.76	9,024	240	28.95	29.81
2024-03-22	Q	ATLC	30.555	30.60	30.11	30.11	-1.02	4,319	162	29.74	30.52
2024-03-21	Q	ATLC	31.32	32.29	30.94	31.13	0.14	21,134	398	30.00	32.19
2024-03-20	Q	ATLC	29.77	31.00	29.45	30.99	1.05	20,695	334	30.63	31.51
2024-03-19	Q	ATLC	29.75	30.49	29.67	29.94	0.06	15,225	417	29.78	32.28
2024-03-18	Q	ATLC	30.14	31.00	29.80	29.88	-0.23	16,520	432	19.83	32.00
2024-03-15	Q	ATLC	30.00	30.64	29.73	30.11	0.10	36,529	525	21.70	30.54
2024-03-14	Q	ATLC	29.84	30.39	29.80	30.01	-0.07	13,992	382	29.53	30.39
2024-03-13	Q	ATLC	30.35	30.70	30.03	30.08	-0.27	11,861	391	29.80	32.28
2024-03-12	Q	ATLC	30.50	31.19	30.30	30.35	-0.66	14,100	659	29.80	32.00
2024-03-11	Q	ATLC	31.17	31.39	30.78	31.01	0.26	16,562	366	30.31	32.00
2024-03-08	Q	ATLC	31.10	31.14	30.66	30.75	-0.17	11,182	413	30.31	32.28
2024-03-07	Q	ATLC	30.96	31.40	30.76	30.92	-0.18	12,355	491	30.31	32.00
2024-03-06	Q	ATLC	30.99	31.175	30.69	31.10	0.78	13,969	359	30.54	35.05
2024-03-05	Q	ATLC	30.68	31.56	30.32	30.32	-1.64	21,611	544	27.71	35.05
2024-03-04	Q	ATLC	32.87	33.22	31.79	31.96	-1.04	13,349	653	30.31	32.28
2024-03-01	Q	ATLC	32.62	33.22	32.62	32.85	-0.30	21,432	401	32.00	35.82
2024-02-29	Q	ATLC	33.15	33.98	32.8163	33.15	0.35	22,300	423	32.80	39.09
2024-02-28	Q	ATLC	33.2445	33.37	32.80	32.80	-0.76	10,529	494	31.32	34.00
2024-02-27	Q	ATLC	33.605	33.62	32.3801	33.56	0.50	7,329	270	31.42	37.99
2024-02-26	Q	ATLC	33.00	33.70	33.00	33.06	0.06	9,945	406	32.29	38.15
2024-02-23	Q	ATLC	33.51	33.60	33.00	33.00	-1.12	6,325	251	31.32	36.02
2024-02-22	Q	ATLC	33.51	34.19	33.0107	34.12	0.42	14,937	399	30.31	36.02
2024-02-21	Q	ATLC	33.505	34.00	33.30	33.70	0.49	6,262	210	31.32	39.26
2024-02-20	Q	ATLC	33.06	33.96	33.00	33.21	-0.23	10,440	267	32.86	39.09
2024-02-19	Q	ATLC	34.49	34.54	32.7706	33.44	-1.09	0	0	27.71	37.25
2024-02-16	Q	ATLC	34.49	34.54	32.7706	33.44	-1.09	18,057	430	27.71	37.25
2024-02-15	Q	ATLC	31.76	35.00	31.76	34.53	1.03	10,901	439	33.51	39.09
2024-02-14	Q	ATLC	31.55	33.5799	30.859	33.50	2.82	16,044	860	26.08	39.09
2024-02-13	Q	ATLC	31.40	32.50	30.27	30.68	-1.63	18,771	840	26.08	37.25
2024-02-12	Q	ATLC	32.09	33.25	31.265	32.31	-0.17	14,068	463	31.98	39.09
2024-02-09	Q	ATLC	31.705	32.48	31.1301	32.48	0.20	8,619	305	30.69	36.01
2024-02-08	Q	ATLC	31.3184	32.65	31.3184	32.28	0.23	6,592	163	30.46	32.99
2024-02-07	Q	ATLC	32.70	32.70	32.0102	32.05	-0.71	4,814	242	31.13	35.97
2024-02-06	Q	ATLC	33.08	33.5172	32.75	32.76	-0.20	5,999	300	31.32	36.01