Dark

ATACR
Atlantic Acquisition Corp
stock NASDAQ

Inactive

Aug 22, 2018

1.25USD+13.636%(+0.15)131,215

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-08-22	1.1500	1.2900	1.1500	1.2500	+13.636%	131,215	0.000%
2018-08-21	1.1116	1.1500	1.0700	1.1000	0.000%	7,800	+13.636%
2018-08-20	1.1400	1.1500	1.0700	1.1000	-0.901%	11,801	+13.636%
2018-08-17	1.2000	1.2000	1.1100	1.1100	-11.200%	36,101	+12.613%
2018-08-16	1.2500	1.2600	1.2500	1.2500	+3.306%	15,500	0.000%
2018-08-15	1.3600	1.4010	1.0600	1.2100	-11.029%	543,689	+3.306%
2018-08-14	1.1000	1.3600	1.1000	1.3600	+36.000%	138,610	-8.088%
2018-08-13	1.0500	1.0999	0.9750	1.0000	-4.416%	28,800	+25.000%
2018-08-10	1.0200	1.0462	1.0152	1.0462	+4.630%	6,300	+19.480%
2018-08-09	0.9910	1.0000	0.9800	0.9999	+0.898%	19,500	+25.013%
2018-08-08	0.9800	0.9950	0.9750	0.9910	+4.316%	17,100	+26.135%
2018-08-07	0.9700	0.9800	0.9050	0.9500	+5.556%	93,575	+31.579%
2018-08-06	0.9000	0.9150	0.9000	0.9000	+5.882%	13,700	+38.889%
2018-08-03	0.8600	0.8600	0.8500	0.8500	-5.556%	45,227	+47.059%
2018-08-02	0.9000	0.9500	0.9000	0.9000	-2.597%	67,166	+38.889%
2018-08-01	0.9100	1.2010	0.7800	0.9240	+1.538%	20,400	+35.281%
2018-07-31	0.8990	0.9100	0.8957	0.9100	+3.409%	162,022	+37.363%
2018-07-30	0.8500	0.9018	0.8261	0.8800	+3.529%	50,300	+42.045%
2018-07-27	0.8500	0.8500	0.8500	0.8500	+7.595%	8,413	+47.059%
2018-07-25	0.8300	0.8300	0.7900	0.7900	-4.819%	35,400	+58.228%
2018-07-24	0.7900	0.8500	0.7800	0.8300	-1.190%	49,780	+50.602%
2018-07-23	0.7800	0.8500	0.7800	0.8400	+7.692%	79,657	+48.810%
2018-07-20	0.7700	0.7800	0.7700	0.7800	+4.153%	1,018	+60.256%
2018-07-19	0.7400	0.7489	0.7400	0.7489	+2.589%	350	+66.911%
2018-07-17	0.7300	0.7412	0.7300	0.7300	0.000%	15,400	+71.233%
2018-07-16	0.7000	0.7300	0.6900	0.7300	+5.797%	34,502	+71.233%
2018-07-13	0.6200	0.7000	0.6182	0.6900	+13.115%	280,640	+81.159%
2018-07-12	0.6000	0.6100	0.5900	0.6100	+5.172%	262,271	+104.918%
2018-07-11	0.6000	0.6000	0.5800	0.5800	-3.333%	42,750	+115.517%
2018-07-10	0.5800	0.6000	0.5800	0.6000	+7.143%	51,900	+108.333%
2018-07-09	0.5900	0.6000	0.5510	0.5600	+9.804%	39,000	+123.214%
2018-07-06	0.5600	0.5600	0.5100	0.5100	-8.929%	19,300	+145.098%
2018-07-05	0.5600	0.5600	0.5600	0.5600	+13.131%	3,000	+123.214%
2018-07-03	0.4500	0.5900	0.4500	0.4950	-10.000%	272,436	+152.525%
2018-07-02	0.5500	0.5500	0.5500	0.5500	-3.509%	23,200	+127.273%
2018-06-29	0.5700	0.5700	0.5700	0.5700	+3.636%	5,000	+119.298%
2018-06-28	0.5500	0.5500	0.5500	0.5500	0.000%	20,000	+127.273%
2018-06-25	0.5500	0.5500	0.5500	0.5500	-5.172%	33,150	+127.273%
2018-06-21	0.5800	0.5800	0.5800	0.5800	0.000%	10,000	+115.517%
2018-06-18	0.5700	0.5800	0.5700	0.5800	0.000%	11,900	+115.517%
2018-06-13	0.5800	0.5800	0.5800	0.5800	+1.452%	3,000	+115.517%
2018-06-12	0.5700	0.5717	0.5700	0.5717	-1.431%	10,800	+118.646%
2018-06-11	0.5800	0.5800	0.5800	0.5800	0.000%	8,500	+115.517%
2018-06-08	0.5400	0.5800	0.5400	0.5800	+7.388%	8,000	+115.517%
2018-06-04	0.5400	0.5401	0.5400	0.5401	+0.019%	27,096	+131.439%
2018-05-31	0.5400	0.5400	0.5400	0.5400	-1.818%	100	+131.481%
2018-05-30	0.5500	0.5500	0.5500	0.5500	+1.852%	100	+127.273%
2018-05-24	0.5400	0.5401	0.5400	0.5400	-1.818%	1,300	+131.481%
2018-05-23	0.5500	0.5500	0.5500	0.5500	0.000%	10,400	+127.273%
2018-05-22	0.5500	0.5500	0.5500	0.5500	-8.333%	10,100	+127.273%
2018-05-16	0.5900	0.6000	0.5886	0.6000	+5.263%	1,200	+108.333%
2018-05-15	0.5700	0.5700	0.5500	0.5700	+3.636%	5,883	+119.298%
2018-05-14	0.5800	0.5800	0.5500	0.5500	-6.780%	5,000	+127.273%
2018-05-11	0.5900	0.5900	0.5899	0.5900	0.000%	10,580	+111.864%
2018-05-07	0.5900	0.5900	0.5883	0.5900	+0.289%	8,680	+111.864%
2018-04-30	0.5500	0.5900	0.5500	0.5883	-1.950%	1,142	+112.477%
2018-04-26	0.6000	0.6000	0.6000	0.6000	+3.448%	10,058	+108.333%
2018-04-24	0.6098	0.6099	0.5800	0.5800	-5.368%	3,300	+115.517%
2018-04-23	0.6100	0.6129	0.6100	0.6129	+0.475%	200	+103.948%
2018-04-20	0.6050	0.6200	0.6000	0.6100	-3.159%	47,200	+104.918%
2018-04-19	0.6400	0.6400	0.6299	0.6299	+3.262%	4,200	+98.444%
2018-04-18	0.6100	0.6400	0.6100	0.6100	0.000%	4,000	+104.918%
2018-04-17	0.6140	0.6140	0.6100	0.6100	-4.538%	2,700	+104.918%
2018-04-16	0.6000	0.6390	0.6000	0.6390	+6.500%	6,296	+95.618%
2018-04-13	0.5968	0.6000	0.5968	0.6000	+3.448%	2,100	+108.333%
2018-04-11	0.5800	0.5801	0.5799	0.5800	-1.695%	30,700	+115.517%
2018-04-10	0.5950	0.5950	0.5900	0.5900	0.000%	2,600	+111.864%
2018-04-09	0.6000	0.6000	0.5700	0.5900	-1.667%	14,960	+111.864%
2018-04-06	0.6000	0.6000	0.6000	0.6000	0.000%	620	+108.333%
2018-04-05	0.6000	0.6000	0.6000	0.6000	-1.639%	1,000	+108.333%
2018-04-03	0.5700	0.6300	0.5700	0.6100	+17.308%	162,594	+104.918%
2018-04-02	0.5510	0.5600	0.5200	0.5200	+5.242%	34,896	+140.385%
2018-03-29	0.4941	0.4941	0.4941	0.4941	+9.800%	100	+152.985%
2018-03-28	0.4950	0.4950	0.4500	0.4500	-8.145%	10,000	+177.778%
2018-03-26	0.5000	0.5000	0.4899	0.4899	-1.030%	600	+155.154%
2018-03-20	0.5400	0.5400	0.4950	0.4950	-6.179%	400	+152.525%
2018-03-19	0.5170	0.5276	0.5000	0.5276	+17.244%	9,200	+136.922%
2018-03-13	0.4500	0.4500	0.4500	0.4500	-0.487%	5,000	+177.778%
2018-03-09	0.4950	0.4950	0.4522	0.4522	-12.921%	1,200	+176.426%
2018-03-08	0.5193	0.5193	0.5193	0.5193	+4.909%	100	+140.709%
2018-03-06	0.5000	0.5005	0.4950	0.4950	-8.333%	9,580	+152.525%
2018-02-28	0.5400	0.5400	0.5400	0.5400	0.000%	100	+131.481%
2018-02-27	0.5400	0.5400	0.5400	0.5400	+3.349%	100	+131.481%
2018-02-26	0.5225	0.5225	0.5225	0.5225	+6.633%	100	+139.234%
2018-02-23	0.5400	0.5400	0.4900	0.4900	-6.667%	34,100	+155.102%
2018-02-22	0.5250	0.5250	0.5250	0.5250	+5.000%	100	+138.095%
2018-02-21	0.5000	0.5000	0.5000	0.5000	-3.809%	100	+150.000%
2018-02-20	0.5198	0.5198	0.5198	0.5198	+5.010%	100	+140.477%
2018-02-16	0.4950	0.4950	0.4950	0.4950	-3.790%	1,000	+152.525%
2018-02-15	0.5145	0.5145	0.5145	0.5145	+5.000%	100	+142.954%
2018-02-13	0.5145	0.5400	0.4900	0.4900	0.000%	12,700	+155.102%
2018-02-12	0.4750	0.5000	0.4750	0.4900	-2.000%	92,500	+155.102%
2018-02-09	0.5000	0.5000	0.5000	0.5000	+3.520%	8,100	+150.000%
2018-02-08	0.4830	0.4830	0.4830	0.4830	+5.000%	200	+158.799%
2018-02-07	0.4600	0.4600	0.4600	0.4600	-2.128%	1,000	+171.739%
2018-02-06	0.4700	0.4700	0.4700	0.4700	-2.083%	600	+165.957%
2018-02-05	0.4700	0.4881	0.4700	0.4800	0.000%	26,100	+160.417%
2018-02-02	0.4500	0.5000	0.4500	0.4800	-2.041%	13,862	+160.417%
2018-02-01	0.4900	0.4900	0.4900	0.4900	-2.000%	4,700	+155.102%
2018-01-31	0.5006	0.5006	0.4500	0.5000	0.000%	18,799	+150.000%
2018-01-29	0.5272	0.5272	0.4950	0.5000	+0.180%	10,100	+150.000%
2018-01-26	0.5000	0.5000	0.4950	0.4991	-5.830%	18,002	+150.451%
2018-01-25	0.5425	0.5900	0.5300	0.5300	-2.250%	53,553	+135.849%
2018-01-24	0.5300	0.5422	0.5300	0.5422	+2.302%	8,900	+130.542%
2018-01-23	0.5100	0.5600	0.5100	0.5300	+1.923%	44,991	+135.849%
2018-01-22	0.5600	0.5600	0.5100	0.5200	-5.455%	95,000	+140.385%
2018-01-18	0.5500	0.5500	0.5500	0.5500	+2.881%	4,100	+127.273%
2018-01-17	0.5337	0.5346	0.4900	0.5346	-10.900%	300	+133.820%
2017-12-28	0.6000	0.6000	0.6000	0.6000	+11.111%	2,000	+108.333%
2017-12-13	0.5000	0.5400	0.5000	0.5400	+1.143%	3,000	+131.481%
2017-12-07	0.5240	0.5339	0.5240	0.5339	+4.686%	6,000	+134.126%
2017-12-05	0.5100	0.5100	0.5100	0.5100	+2.000%	1,000	+145.098%
2017-12-01	0.5180	0.5180	0.5000	0.5000	-0.990%	13,000	+150.000%
2017-11-28	0.5050	0.5050	0.5050	0.5050	+0.698%	2,200	+147.525%
2017-11-21	0.5120	0.5120	0.5000	0.5015	-3.185%	17,700	+149.252%
2017-11-17	0.4700	0.5180	0.4700	0.5180	+10.213%	10,000	+141.313%
2017-11-16	0.5180	0.5180	0.4700	0.4700	-10.816%	16,800	+165.957%
2017-11-08	0.5270	0.5270	0.5270	0.5270	+9.792%	10,045	+137.192%
2017-11-07	0.5028	0.5028	0.4800	0.4800	-10.112%	15,001	+160.417%
2017-11-06	0.5340	0.5340	0.5340	0.5340	+0.755%	9,216	+134.082%
2017-11-03	0.5300	0.5300	0.5300	0.5300	-1.852%	10,000	+135.849%
2017-10-30	0.5400	0.5555	0.5300	0.5400	-0.917%	68,111	+131.481%
2017-10-27	0.5500	0.5500	0.5400	0.5450	-0.909%	11,000	+129.358%
2017-10-25	0.5500	0.5600	0.5500	0.5500	-5.612%	22,700	+127.273%
2017-10-24	0.6000	0.6000	0.5827	0.5827	-2.883%	13,860	+114.519%
2017-10-23	0.6000	0.6000	0.5975	0.6000	+9.091%	6,197	+108.333%
2017-10-20	0.6000	0.6000	0.5500	0.5500	-6.780%	8,040	+127.273%
2017-10-19	0.5899	0.5900	0.5855	0.5900	-1.667%	11,000	+111.864%
2017-10-18	0.6000	0.6000	0.6000	0.6000	0.000%	10,000	+108.333%
2017-10-17	0.6000	0.6000	0.5871	0.6000	0.000%	208,212	+108.333%
2017-10-16	0.6000	0.6000	0.5900	0.6000	+1.695%	36,562	+108.333%
2017-10-13	0.6200	0.6200	0.5900	0.5900	-10.606%	7,273	+111.864%
2017-10-12	0.6600	0.6600	0.6600	0.6600	+17.857%	101	+89.394%
2017-10-11	0.5600	0.5600	0.5600	0.5600	-1.754%	178	+123.214%
2017-10-09	0.5600	0.5700	0.5530	0.5700	+5.556%	34,878	+119.298%
2017-10-06	0.5600	0.5796	0.5400	0.5400	-5.263%	27,852	+131.481%
2017-10-05	0.5700	0.5700	0.5571	0.5700	+3.636%	9,000	+119.298%
2017-10-04	0.5500	0.5500	0.5500	0.5500	0.000%	2,000	+127.273%
2017-10-03	0.5500	0.5500	0.5500	0.5500	-1.786%	9,000	+127.273%
2017-10-02	0.5500	0.6258	0.5500	0.5600	+1.818%	24,782	+123.214%
2017-09-29	0.4900	0.5500	0.4900	0.5500	+16.773%	100,312	+127.273%
2017-09-28	0.4900	0.4900	0.4700	0.4710	-3.878%	89,400	+165.393%
2017-09-27	0.4800	0.4900	0.4799	0.4900	+4.278%	54,986	+155.102%
2017-09-26	0.4500	0.4700	0.4400	0.4699	+5.596%	31,302	+166.014%
2017-09-22	0.4700	0.4700	0.4400	0.4450	-1.549%	42,600	+180.899%
2017-09-21	0.4100	0.4600	0.4099	0.4520	+7.645%	158,300	+176.549%
2017-09-20	0.3900	0.4500	0.3899	0.4199	-0.024%	65,760	+197.690%
2017-09-19	0.4100	0.4300	0.4065	0.4200	0.000%	193,114	+197.619%
2017-09-18	0.4100	0.4200	0.4100	0.4200	0.000%	35,100	+197.619%
2017-09-15	0.4200	0.4200	0.4200	0.4200	0.000%	100	+197.619%
2017-09-14	0.4600	0.4600	0.3657	0.4200	+6.329%	31,800	+197.619%
2017-09-13	0.3928	0.4200	0.3920	0.3950	-1.741%	46,386	+216.456%
2017-09-12	0.4100	0.4100	0.3600	0.4020	-8.636%	51,000	+210.945%
2017-09-11	0.4000	0.4400	0.4000	0.4400	+10.000%	40,100	+184.091%
2017-09-08	0.3700	0.4100	0.3700	0.4000	+2.564%	149,072	+212.500%
2017-09-07	0.3600	0.3900	0.3400	0.3900	0.000%	809,950	+220.513%

.dark-mode .xcvLF0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xcvLF0{ color: #333333; background-color: white; border: 2px solid #333333; }ATACRAtlantic Acquisition Corpstock NASDAQ

ATACR
Atlantic Acquisition Corp
stock NASDAQ