ATC Technology CORP (ATAC)

Exchange: NASDAQ

$13.15 ($0.71) 5.71%

Data as of Dec. 3, 2021

Dec. 3, 2021
ATC Technology CORP - Daily Information
Click for more stock information on ATC Technology CORP.
Daily Information Data
Date Dec. 3, 2021
Open $12.50
Previous Close $13.15
High $13.20
Low $12.45
Adjusted Open $12.50
Previous Adjusted Close $13.15
Adjusted High $13.20
Adjusted Low $12.45

About ATC Technology CORP (ATAC)

DELISTED - ATC Technology CORP

Historical Stock Data for ATC Technology CORP (ATAC)
Date Open High Low Close Adj.Close Volume
2018-08-22 $12.50 $13.20 $12.45 $13.15 $13.15 29,676
2018-08-21 $11.70 $12.68 $11.70 $12.44 $12.44 18,926
2018-08-20 $12.00 $12.89 $11.30 $11.70 $11.70 51,664
2018-08-17 $12.67 $12.82 $11.00 $11.98 $11.98 130,199
2018-08-16 $13.49 $13.59 $13.00 $13.01 $13.01 16,702
2018-08-15 $13.28 $14.30 $12.11 $13.50 $13.50 111,426
2018-08-14 $12.14 $14.24 $12.01 $13.50 $13.50 169,035
2018-08-13 $10.59 $12.04 $10.48 $11.96 $11.96 44,557
2018-08-10 $10.60 $10.63 $10.37 $10.44 $10.44 12,182
2018-08-09 $10.51 $10.53 $10.36 $10.36 $10.36 10,934
2018-08-08 $10.56 $10.56 $10.20 $10.25 $10.25 34,300
2018-08-07 $10.27 $10.32 $10.20 $10.30 $10.30 15,520
2018-08-06 $10.32 $10.32 $10.27 $10.30 $10.30 10,441
2018-08-03 $10.30 $10.30 $10.24 $10.25 $10.25 7,007
2018-08-02 $10.30 $10.35 $10.25 $10.25 $10.25 20,317
2018-08-01 $10.30 $10.35 $10.28 $10.30 $10.30 31,354
2018-07-31 $10.30 $10.30 $10.26 $10.27 $10.27 6,992
2018-07-30 $10.31 $10.31 $10.27 $10.27 $10.27 23,809
2018-07-27 $10.26 $10.38 $10.25 $10.28 $10.28 14,903
2018-07-26 $10.29 $10.29 $10.21 $10.25 $10.25 14,948
2018-07-25 $10.23 $10.29 $10.20 $10.28 $10.28 14,928
2018-07-24 $10.24 $10.29 $10.24 $10.26 $10.26 18,962
2018-07-23 $10.25 $10.28 $10.20 $10.27 $10.27 15,160
2018-07-20 $10.30 $10.30 $10.21 $10.26 $10.26 56,240
2018-07-19 $10.29 $10.29 $10.20 $10.20 $10.20 11,840
2018-07-18 $10.29 $10.30 $10.11 $10.24 $10.24 34,338
2018-07-17 $10.30 $10.38 $10.09 $10.27 $10.27 50,718
2018-07-16 $10.00 $10.00 $10.00 $10.00 $10.00 500
2018-07-13 $10.17 $10.17 $10.17 $10.17 $10.17 0
2018-07-12 $10.18 $10.18 $10.15 $10.17 $10.17 28,100
2018-07-11 $10.18 $10.18 $10.18 $10.18 $10.18 529
2018-07-10 $10.05 $10.06 $10.05 $10.05 $10.05 300
2018-07-09 $10.05 $10.05 $10.05 $10.05 $10.05 425
2018-07-06 $10.05 $10.05 $10.05 $10.05 $10.05 291
2018-07-05 $10.18 $10.18 $10.18 $10.18 $10.18 125
2018-07-03 $10.18 $10.18 $10.18 $10.18 $10.18 150
2018-07-02 $10.15 $10.15 $10.15 $10.15 $10.15 49
2018-06-29 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-06-28 $10.15 $10.15 $10.15 $10.15 $10.15 1
2018-06-27 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-06-26 $10.15 $10.15 $10.15 $10.15 $10.15 200
2018-06-25 $10.15 $10.15 $10.15 $10.15 $10.15 0
2018-06-22 $10.15 $10.15 $10.15 $10.15 $10.15 200
2018-06-21 $10.13 $10.13 $10.13 $10.13 $10.13 100
2018-06-20 $10.13 $10.13 $10.13 $10.13 $10.13 0
2018-06-19 $10.13 $10.13 $10.13 $10.13 $10.13 8,400
2018-06-18 $10.13 $10.13 $10.12 $10.12 $10.12 5,100
2018-06-15 $10.13 $10.13 $10.13 $10.13 $10.13 1,758
2018-06-14 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-06-13 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-06-12 $10.12 $10.12 $10.12 $10.12 $10.12 0
2018-06-11 $10.13 $10.15 $10.12 $10.12 $10.12 12,050
2018-06-08 $10.05 $10.05 $10.05 $10.05 $10.05 0
2018-06-07 $10.05 $10.05 $10.05 $10.05 $10.05 100
2018-06-06 $10.04 $10.04 $10.04 $10.04 $10.04 0
2018-06-05 $10.02 $10.05 $10.02 $10.04 $10.04 15,783
2018-06-04 $10.00 $10.13 $10.00 $10.04 $10.04 43,358
2018-06-01 $10.10 $10.10 $10.10 $10.10 $10.10 1,060
2018-05-31 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-05-30 $10.10 $10.10 $10.10 $10.10 $10.10 0
2018-05-29 $10.08 $10.10 $10.08 $10.10 $10.10 1,200
2018-05-25 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-05-24 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-05-23 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-05-22 $10.07 $10.07 $10.07 $10.07 $10.07 300
2018-05-21 $10.02 $10.02 $10.02 $10.02 $10.02 50
2018-05-18 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-05-17 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-05-16 $10.07 $10.10 $10.01 $10.02 $10.02 8,000
2018-05-15 $10.05 $10.05 $10.05 $10.05 $10.05 24,100
2018-05-14 $10.05 $10.05 $10.05 $10.05 $10.05 1,000
2018-05-11 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-05-10 $10.07 $10.07 $10.07 $10.07 $10.07 0
2018-05-09 $10.07 $10.07 $10.06 $10.07 $10.07 600
2018-05-08 $10.06 $10.06 $10.06 $10.06 $10.06 19
2018-05-07 $10.05 $10.06 $10.05 $10.06 $10.06 1,900
2018-05-04 $10.06 $10.06 $10.05 $10.05 $10.05 1,600
2018-05-03 $10.09 $10.09 $10.09 $10.09 $10.09 100
2018-05-02 $10.08 $10.08 $10.08 $10.08 $10.08 0
2018-05-01 $10.08 $10.08 $10.08 $10.08 $10.08 0
2018-04-30 $10.08 $10.08 $10.08 $10.08 $10.08 0
2018-04-27 $10.08 $10.08 $10.08 $10.08 $10.08 100
2018-04-26 $10.06 $10.08 $10.06 $10.08 $10.08 1,373
2018-04-25 $10.05 $10.05 $10.05 $10.05 $10.05 1,000
2018-04-24 $10.05 $10.05 $10.05 $10.05 $10.05 10
2018-04-23 $10.05 $10.05 $10.05 $10.05 $10.05 0
2018-04-20 $10.05 $10.05 $10.05 $10.05 $10.05 6,100
2018-04-19 $10.05 $10.05 $10.05 $10.05 $10.05 0
2018-04-18 $10.05 $10.05 $10.05 $10.05 $10.05 0
2018-04-17 $10.05 $10.05 $10.05 $10.05 $10.05 1
2018-04-16 $10.05 $10.05 $10.05 $10.05 $10.05 101
2018-04-13 $10.05 $10.05 $10.05 $10.05 $10.05 2,276
2018-04-12 $10.05 $10.05 $10.05 $10.05 $10.05 0
2018-04-11 $10.08 $10.08 $10.04 $10.05 $10.05 402
2018-04-10 $10.01 $10.05 $10.01 $10.05 $10.05 24,433
2018-04-09 $10.01 $10.01 $10.01 $10.01 $10.01 400
2018-04-06 $10.02 $10.02 $10.02 $10.02 $10.02 0
2018-04-05 $10.03 $10.03 $10.02 $10.02 $10.02 1,200
2018-04-04 $10.03 $10.03 $10.03 $10.03 $10.03 0
2018-04-03 $10.06 $10.06 $10.03 $10.03 $10.03 2,510
2018-04-02 $10.01 $10.01 $9.99 $10.01 $10.01 17,436
2018-03-29 $9.97 $9.97 $9.92 $9.92 $9.92 2,028
2018-03-28 $9.97 $9.98 $9.97 $9.98 $9.98 4,576
2018-03-27 $9.98 $9.98 $9.98 $9.98 $9.98 36
2018-03-26 $9.98 $9.98 $9.98 $9.98 $9.98 10
2018-03-23 $9.98 $9.98 $9.98 $9.98 $9.98 0
2018-03-22 $9.98 $9.98 $9.98 $9.98 $9.98 10
2018-03-21 $9.98 $9.98 $9.98 $9.98 $9.98 30
2018-03-20 $9.98 $9.98 $9.98 $9.98 $9.98 2
2018-03-19 $9.98 $9.98 $9.98 $9.98 $9.98 4,081
2018-03-16 $9.96 $9.96 $9.96 $9.96 $9.96 100
2018-03-15 $9.96 $10.00 $9.95 $9.95 $9.95 4,300
2018-03-14 $9.94 $9.95 $9.94 $9.95 $9.95 4,224
2018-03-13 $9.96 $9.96 $9.96 $9.96 $9.96 10
2018-03-12 $9.96 $9.96 $9.96 $9.96 $9.96 2
2018-03-09 $9.96 $9.96 $9.96 $9.96 $9.96 92
2018-03-08 $9.96 $9.96 $9.96 $9.96 $9.96 0
2018-03-07 $9.96 $9.96 $9.96 $9.96 $9.96 300
2018-03-06 $9.95 $9.95 $9.95 $9.95 $9.95 100
2018-03-05 $9.95 $9.95 $9.95 $9.95 $9.95 0
2018-03-02 $9.82 $9.96 $9.80 $9.95 $9.95 7,845
2018-03-01 $9.94 $9.94 $9.94 $9.94 $9.94 3,992
2018-02-28 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-02-27 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-02-26 $9.91 $9.91 $9.91 $9.91 $9.91 28
2018-02-23 $9.91 $9.91 $9.91 $9.91 $9.91 0
2018-02-22 $9.92 $9.92 $9.91 $9.91 $9.91 638
2018-02-21 $9.92 $9.92 $9.92 $9.92 $9.92 54
2018-02-20 $9.92 $9.92 $9.92 $9.92 $9.92 0
2018-02-16 $9.92 $9.92 $9.91 $9.92 $9.92 569
2018-02-15 $9.93 $10.00 $9.93 $9.97 $9.97 16,318
2018-02-14 $9.94 $9.94 $9.94 $9.94 $9.94 100
2018-02-13 $9.91 $9.91 $9.91 $9.91 $9.91 1,528
2018-02-12 $9.88 $9.88 $9.88 $9.88 $9.88 500
2018-02-09 $9.84 $9.90 $9.82 $9.82 $9.82 180,035
2018-02-08 $9.89 $9.89 $9.89 $9.89 $9.89 561
2018-02-07 $9.98 $9.98 $9.98 $9.98 $9.98 70
2018-02-06 $9.99 $9.99 $9.98 $9.98 $9.98 554
2018-02-05 $9.98 $9.98 $9.98 $9.98 $9.98 94
2018-02-02 $9.84 $10.00 $9.84 $9.98 $9.98 210,437
2018-02-01 $9.98 $9.98 $9.82 $9.82 $9.82 5,829
2018-01-31 $9.84 $9.84 $9.84 $9.84 $9.84 100
2018-01-30 $9.84 $9.85 $9.84 $9.84 $9.84 500
2018-01-29 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-01-26 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-01-25 $9.86 $9.86 $9.86 $9.86 $9.86 100
2018-01-24 $9.86 $9.86 $9.86 $9.86 $9.86 61
2018-01-23 $9.86 $9.86 $9.86 $9.86 $9.86 10
2018-01-22 $9.86 $9.86 $9.86 $9.86 $9.86 111
2018-01-19 $9.81 $9.81 $9.81 $9.81 $9.81 0
2018-01-18 $9.81 $9.81 $9.81 $9.81 $9.81 0
2018-01-17 $9.81 $9.81 $9.81 $9.81 $9.81 0
2018-01-16 $9.81 $9.81 $9.81 $9.81 $9.81 683
2018-01-12 $9.82 $9.82 $9.82 $9.82 $9.82 19
2018-01-11 $9.82 $9.82 $9.82 $9.82 $9.82 0
2018-01-10 $9.82 $9.82 $9.82 $9.82 $9.82 10
2018-01-09 $9.86 $9.86 $9.82 $9.82 $9.82 216,100
2018-01-08 $9.86 $9.86 $9.86 $9.86 $9.86 5
2018-01-05 $9.86 $9.86 $9.86 $9.86 $9.86 0
2018-01-04 $9.86 $9.86 $9.86 $9.86 $9.86 5
2018-01-03 $9.86 $9.86 $9.86 $9.86 $9.86 1
2018-01-02 $9.86 $9.86 $9.86 $9.86 $9.86 4
2017-12-29 $9.86 $9.86 $9.86 $9.86 $9.86 145
2017-12-28 $9.90 $9.90 $9.87 $9.87 $9.87 2,624
2017-12-27 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-12-26 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-12-22 $10.00 $10.00 $10.00 $10.00 $10.00 0
2017-12-21 $9.99 $10.00 $9.99 $10.00 $10.00 3,304
2017-12-20 $9.81 $9.81 $9.81 $9.81 $9.81 500
2017-12-19 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-12-18 $9.81 $9.81 $9.81 $9.81 $9.81 4
2017-12-15 $9.85 $9.88 $9.81 $9.81 $9.81 27,015
2017-12-14 $9.90 $9.90 $9.90 $9.90 $9.90 10
2017-12-13 $9.85 $9.91 $9.85 $9.90 $9.90 2,698
2017-12-12 $9.83 $9.83 $9.82 $9.82 $9.82 2,198
2017-12-11 $9.81 $9.81 $9.81 $9.81 $9.81 1,066
2017-12-08 $9.81 $9.81 $9.80 $9.80 $9.80 414
2017-12-07 $9.78 $9.82 $9.75 $9.80 $9.80 19,821
2017-12-06 $9.76 $9.76 $9.75 $9.75 $9.75 200
2017-12-05 $9.78 $9.81 $9.75 $9.77 $9.77 19,436
2017-12-04 $9.83 $9.85 $9.75 $9.76 $9.76 10,391
2017-12-01 $9.78 $9.78 $9.78 $9.78 $9.78 759
2017-11-30 $9.81 $9.81 $9.80 $9.80 $9.80 2,600
2017-11-29 $9.80 $9.80 $9.80 $9.80 $9.80 33
2017-11-28 $9.80 $9.80 $9.80 $9.80 $9.80 1,020
2017-11-27 $9.80 $9.82 $9.80 $9.80 $9.80 3,217
2017-11-24 $9.89 $9.89 $9.89 $9.89 $9.89 49
2017-11-22 $12.00 $12.00 $9.82 $9.89 $9.89 990
2017-11-21 $15.00 $15.00 $15.00 $15.00 $15.00 100
2017-11-20 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-11-17 $9.90 $9.90 $9.90 $9.90 $9.90 0
2017-11-16 $9.95 $9.95 $9.90 $9.90 $9.90 1,018
2017-11-15 $9.81 $10.00 $9.81 $10.00 $10.00 10,104
2017-11-14 $9.81 $9.81 $9.79 $9.81 $9.81 1,125
2017-11-13 $9.81 $9.81 $9.81 $9.81 $9.81 1,500
2017-11-10 $9.80 $9.80 $9.79 $9.80 $9.80 9,100
2017-11-09 $9.80 $9.80 $9.80 $9.80 $9.80 8,950
2017-11-08 $9.81 $9.81 $9.81 $9.81 $9.81 225
2017-11-07 $9.80 $9.81 $9.80 $9.80 $9.80 26,750
2017-11-06 $9.83 $9.83 $9.80 $9.80 $9.80 4,700
2017-11-03 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-11-02 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-11-01 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-10-31 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-10-30 $9.80 $9.82 $9.78 $9.81 $9.81 351,000
2017-10-27 $9.82 $9.82 $9.81 $9.81 $9.81 4,051
2017-10-26 $9.82 $9.96 $9.82 $9.95 $9.95 9,400
2017-10-25 $9.75 $9.81 $9.75 $9.81 $9.81 19,705
2017-10-24 $9.80 $9.80 $9.80 $9.80 $9.80 1,900
2017-10-23 $9.83 $9.83 $9.83 $9.83 $9.83 0
2017-10-20 $9.83 $9.83 $9.83 $9.83 $9.83 100
2017-10-19 $9.82 $9.82 $9.82 $9.82 $9.82 39,600
2017-10-18 $9.80 $9.83 $9.80 $9.82 $9.82 35,700
2017-10-17 $9.80 $9.80 $9.80 $9.80 $9.80 21,500
2017-10-16 $9.80 $9.80 $9.80 $9.80 $9.80 1,000
2017-10-13 $9.79 $9.79 $9.79 $9.79 $9.79 0
2017-10-12 $9.82 $9.82 $9.76 $9.79 $9.79 400
2017-10-11 $9.81 $9.81 $9.81 $9.81 $9.81 0
2017-10-10 $9.83 $9.84 $9.81 $9.81 $9.81 6,425
2017-10-09 $9.82 $9.82 $9.81 $9.81 $9.81 800
2017-10-06 $9.80 $9.82 $9.80 $9.82 $9.82 600
2017-10-05 $9.80 $9.80 $9.80 $9.80 $9.80 50,000
2017-10-04 $9.81 $9.84 $9.81 $9.81 $9.81 17,385
2017-10-03 $9.83 $9.84 $9.81 $9.81 $9.81 3,100
2017-10-02 $9.81 $9.85 $9.81 $9.83 $9.83 9,300
2017-09-29 $9.82 $9.82 $9.82 $9.82 $9.82 0
2017-09-28 $9.83 $10.02 $9.82 $9.82 $9.82 61,600
2017-09-27 $9.79 $9.81 $9.78 $9.81 $9.81 36,300
2017-09-26 $9.79 $9.79 $9.79 $9.79 $9.79 500
2017-09-25 $9.80 $9.84 $9.79 $9.80 $9.80 59,800
2017-09-22 $9.78 $9.80 $9.78 $9.80 $9.80 8,835
2017-09-21 $9.81 $9.81 $9.80 $9.81 $9.81 5,700
2017-09-20 $9.81 $9.81 $9.81 $9.81 $9.81 15,015
2017-09-19 $9.78 $9.83 $9.78 $9.78 $9.78 1,200
2017-09-18 $9.78 $9.79 $9.78 $9.78 $9.78 3,625
2017-09-15 $9.78 $9.78 $9.78 $9.78 $9.78 0
2017-09-14 $9.89 $9.95 $9.78 $9.78 $9.78 3,515
2017-09-13 $9.82 $9.95 $9.82 $9.90 $9.90 21,100
2017-09-12 $9.78 $10.11 $9.77 $9.82 $9.82 119,390
2017-09-11 $9.80 $9.80 $9.78 $9.78 $9.78 5,300
2017-09-08 $9.80 $9.80 $9.80 $9.80 $9.80 100
2017-09-07 $9.75 $9.79 $9.75 $9.78 $9.78 530,700

ATC Technology CORP (ATAC) News Headlines

Recent ATC Technology CORP (ATAC) News
Time Published Title News Site