Dark

BWMCW
Atlas Technical Consultants Inc
stock NASDAQ

Inactive

Feb 14, 2020

0.8001USD-4.384%(-0.0367)109,777

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
2020-02-14	0.860000	0.860000	0.800000	0.800100	-4.384%	109,777	0.000%
2020-02-13	0.836781	0.836781	0.836781	0.836781	-2.234%	1,500	-4.384%
2020-02-12	0.860000	0.860000	0.846399	0.855900	-4.900%	7,595	-6.519%
2020-02-11	0.880000	0.900000	0.802000	0.900000	+8.121%	348,230	-11.100%
2020-02-10	0.830000	0.870000	0.758500	0.832400	+1.512%	44,035	-3.880%
2020-02-07	0.833501	0.840501	0.790000	0.820000	-3.529%	19,200	-2.427%
2020-02-06	0.795000	0.890000	0.795000	0.850000	+7.595%	209,663	-5.871%
2020-02-05	0.700000	0.840000	0.700000	0.790000	0.000%	26,553	+1.278%
2020-02-04	0.800000	0.800000	0.550000	0.790000	-1.250%	39,401	+1.278%
2020-02-03	0.800000	0.840000	0.800000	0.800000	-4.762%	71,846	+0.012%
2020-01-31	0.829900	0.840000	0.790000	0.840000	0.000%	72,368	-4.750%
2020-01-30	0.840000	0.840000	0.840000	0.840000	0.000%	2,681	-4.750%
2020-01-29	0.850000	0.850000	0.840000	0.840000	0.000%	2,601	-4.750%
2020-01-28	0.760000	0.840000	0.760000	0.840000	+3.704%	746,280	-4.750%
2020-01-27	0.820000	0.830000	0.800000	0.810000	0.000%	74,048	-1.222%
2020-01-24	0.820000	0.820000	0.799900	0.810000	-1.220%	65,572	-1.222%
2020-01-23	0.700000	0.829900	0.700000	0.820000	+28.125%	592,662	-2.427%
2020-01-22	0.620000	0.640000	0.620000	0.640000	-1.538%	16,009	+25.016%
2020-01-21	0.650000	0.650000	0.650000	0.650000	0.000%	5,000	+23.092%
2020-01-15	0.600000	0.650000	0.600000	0.650000	0.000%	150,100	+23.092%
2020-01-14	0.650000	0.650000	0.650000	0.650000	-7.143%	100	+23.092%
2020-01-13	0.640000	0.700000	0.640000	0.700000	+7.709%	1,100	+14.300%
2020-01-10	0.650000	0.700000	0.649900	0.649900	+3.159%	155,700	+23.111%
2020-01-09	0.610000	0.630000	0.610000	0.630000	-1.470%	112,916	+27.000%
2020-01-08	0.580000	0.640000	0.580000	0.639400	+8.373%	265,229	+25.133%
2020-01-07	0.600000	0.600000	0.550000	0.590000	-6.349%	1,550	+35.610%
2020-01-03	0.630000	0.630000	0.630000	0.630000	+1.613%	150	+27.000%
2019-12-31	0.620000	0.620000	0.620000	0.620000	+2.758%	4,104	+29.048%
2019-12-26	0.610000	0.610000	0.603361	0.603361	-4.228%	1,100	+32.607%
2019-12-23	0.630000	0.630000	0.630000	0.630000	+3.279%	100	+27.000%
2019-12-20	0.610000	0.610000	0.610000	0.610000	-3.175%	300	+31.164%
2019-12-19	0.630000	0.630000	0.630000	0.630000	-3.077%	500	+27.000%
2019-12-18	0.610000	0.650000	0.610000	0.650000	+6.557%	1,200	+23.092%
2019-12-16	0.600000	0.610000	0.600000	0.610000	-1.613%	350	+31.164%
2019-12-13	0.620000	0.620000	0.620000	0.620000	0.000%	100	+29.048%
2019-12-12	0.630000	0.630000	0.580000	0.620000	-4.615%	250,300	+29.048%
2019-12-11	0.620000	0.650000	0.620000	0.650000	+8.333%	300	+23.092%
2019-12-10	0.520000	0.600000	0.500000	0.600000	-4.762%	279,875	+33.350%
2019-12-09	0.630000	0.630000	0.630000	0.630000	0.000%	200	+27.000%
2019-12-06	0.630000	0.630000	0.630000	0.630000	-1.563%	300	+27.000%
2019-12-05	0.640000	0.640000	0.640000	0.640000	0.000%	200	+25.016%
2019-12-04	0.670000	0.670000	0.550000	0.640000	-5.882%	21,057	+25.016%
2019-12-03	0.680000	0.680000	0.520000	0.680000	-2.857%	1,800	+17.662%
2019-11-29	0.690000	0.700000	0.690000	0.700000	+1.449%	37,000	+14.300%
2019-11-27	0.740000	0.740000	0.687400	0.690000	-6.757%	17,100	+15.957%
2019-11-26	0.700000	0.740000	0.700000	0.740000	-1.333%	10,400	+8.122%
2019-11-25	0.840000	0.840000	0.750000	0.750000	-11.765%	3,300	+6.680%
2019-11-22	0.850000	0.850000	0.850000	0.850000	-2.701%	100	-5.871%
2019-11-21	0.780000	0.873600	0.780000	0.873600	+10.582%	6,000	-8.413%
2019-11-20	0.820000	0.820000	0.790000	0.790000	+1.282%	9,800	+1.278%
2019-11-19	0.780000	0.780000	0.780000	0.780000	0.000%	200	+2.577%
2019-11-18	0.810000	0.810000	0.750000	0.780000	-4.878%	31,801	+2.577%
2019-11-15	0.820000	0.820000	0.820000	0.820000	-1.205%	200	-2.427%
2019-11-14	0.830000	0.830000	0.830000	0.830000	-1.190%	200	-3.602%
2019-11-13	0.840000	0.840000	0.840000	0.840000	-1.165%	200	-4.750%
2019-11-12	0.849900	0.849900	0.849900	0.849900	+6.237%	100	-5.860%
2019-11-11	0.800000	0.800000	0.800000	0.800000	0.000%	3,603	+0.012%
2019-11-08	0.800000	0.800000	0.800000	0.800000	-1.235%	300	+0.012%
2019-11-07	0.810000	0.810000	0.810000	0.810000	-1.220%	200	-1.222%
2019-11-06	0.849900	0.849900	0.820000	0.820000	-1.205%	500	-2.427%
2019-11-05	0.830000	0.830000	0.830000	0.830000	-1.179%	200	-3.602%
2019-11-04	0.860000	0.860000	0.839900	0.839900	+4.987%	300	-4.739%
2019-10-31	0.800000	0.800000	0.800000	0.800000	+0.013%	2,900	+0.012%
2019-10-30	0.829900	0.829900	0.799900	0.799900	0.000%	400	+0.025%
2019-10-29	0.879900	0.879900	0.799900	0.799900	-0.621%	600	+0.025%
2019-10-28	0.829900	0.829900	0.804900	0.804900	-4.167%	600	-0.596%
2019-10-25	0.839900	0.879900	0.819900	0.839900	+7.679%	7,700	-4.739%
2019-10-24	0.799900	0.799900	0.780000	0.780000	0.000%	59,844	+2.577%
2019-10-23	0.780000	0.780000	0.770000	0.780000	-1.639%	11,700	+2.577%
2019-10-22	0.790000	0.793001	0.790000	0.793001	-0.875%	600	+0.895%
2019-10-21	0.849900	0.849900	0.800000	0.800000	-2.439%	400	+0.012%
2019-10-18	0.820000	0.820000	0.820000	0.820000	-1.193%	1,200	-2.427%
2019-10-17	0.849900	0.853800	0.829900	0.829900	+6.411%	300	-3.591%
2019-10-14	0.810000	0.810000	0.779900	0.779900	-2.513%	900	+2.590%
2019-10-11	0.870000	0.870000	0.800000	0.800000	-1.222%	2,300	+0.012%
2019-10-10	0.820000	0.840000	0.720000	0.809900	-1.232%	436,504	-1.210%
2019-10-09	0.900000	0.900000	0.820000	0.820000	+1.247%	1,956	-2.427%
2019-10-08	0.749900	1.380000	0.740000	0.809900	+9.461%	301,478	-1.210%
2019-10-07	0.720000	0.749900	0.720000	0.739900	+2.764%	4,776	+8.136%
2019-10-03	0.720000	0.720000	0.720000	0.720000	+2.857%	32,196	+11.125%
2019-09-30	0.660000	0.730000	0.660000	0.700000	+1.449%	5,400	+14.300%
2019-09-27	0.700000	0.730000	0.690000	0.690000	-4.178%	7,300	+15.957%
2019-09-26	0.720000	0.720100	0.720000	0.720084	+0.012%	26,800	+11.112%
2019-09-25	0.720000	0.720000	0.720000	0.720000	0.000%	100	+11.125%
2019-09-24	0.720000	0.720000	0.720000	0.720000	+0.447%	500	+11.125%
2019-09-23	0.695000	0.719199	0.695000	0.716799	+2.400%	25,909	+11.621%
2019-09-19	0.719900	0.719900	0.700000	0.700000	+1.449%	2,100	+14.300%
2019-09-18	0.710000	0.710000	0.675000	0.690000	-2.817%	47,800	+15.957%
2019-09-17	0.710000	0.710000	0.710000	0.710000	+2.899%	6,000	+12.690%
2019-09-16	0.690000	0.690000	0.690000	0.690000	0.000%	20,488	+15.957%
2019-09-13	0.690000	0.690000	0.690000	0.690000	0.000%	10,000	+15.957%
2019-09-12	0.700000	0.700000	0.680000	0.690000	-1.429%	102,000	+15.957%
2019-09-11	0.720000	0.720000	0.700000	0.700000	-2.778%	679	+14.300%
2019-09-05	0.720000	0.720000	0.720000	0.720000	+3.597%	1,000	+11.125%
2019-09-04	0.660000	0.695000	0.660000	0.695000	+2.206%	36,662	+15.122%
2019-08-27	0.680000	0.680000	0.680000	0.680000	-2.843%	559	+17.662%
2019-08-26	0.699900	0.699900	0.699900	0.699900	+2.926%	100	+14.316%
2019-08-23	0.700000	0.700000	0.680000	0.680000	-1.449%	300	+17.662%
2019-08-22	0.690000	0.690000	0.690000	0.690000	-4.167%	100	+15.957%
2019-08-21	0.720000	0.720000	0.719900	0.720000	+5.882%	4,700	+11.125%
2019-08-20	0.650000	0.695000	0.650000	0.680000	+4.615%	983,000	+17.662%
2019-08-19	0.651000	0.660000	0.650000	0.650000	+0.775%	67,502	+23.092%
2019-08-16	0.650000	0.650000	0.645000	0.645000	-0.769%	250,103	+24.047%
2019-08-15	0.700000	0.720000	0.650000	0.650000	-7.143%	513,000	+23.092%
2019-08-14	0.700000	0.700000	0.650000	0.700000	+1.449%	21,800	+14.300%
2019-08-13	0.670000	0.730000	0.660000	0.690000	+38.000%	1,280,588	+15.957%
2019-08-12	0.520000	0.520000	0.500000	0.500000	-3.846%	400	+60.020%
2019-08-09	0.520000	0.520000	0.520000	0.520000	-5.455%	200	+53.865%
2019-08-07	0.550000	0.550000	0.550000	0.550000	0.000%	300	+45.473%
2019-08-06	0.520000	0.550000	0.520000	0.550000	-1.786%	700	+45.473%
2019-08-05	0.520000	0.560000	0.520000	0.560000	0.000%	1,880	+42.875%
2019-08-01	0.580000	0.580000	0.560000	0.560000	-12.500%	127,300	+42.875%
2019-07-29	0.464100	0.650000	0.464100	0.640000	+10.345%	500	+25.016%
2019-07-15	0.580000	0.580000	0.580000	0.580000	+11.410%	300	+37.948%
2019-07-12	0.520600	0.520600	0.520600	0.520600	+2.078%	1,283	+53.688%
2019-07-11	0.510000	0.560000	0.510000	0.510000	-12.069%	4,057	+56.882%
2019-07-10	0.580000	0.580000	0.580000	0.580000	0.000%	300	+37.948%
2019-07-09	0.580000	0.580000	0.580000	0.580000	0.000%	300	+37.948%
2019-07-08	0.590000	0.590000	0.580000	0.580000	-3.333%	600	+37.948%
2019-07-05	0.600000	0.600000	0.600000	0.600000	0.000%	300	+33.350%
2019-07-03	0.600000	0.600000	0.600000	0.600000	-1.639%	300	+33.350%
2019-07-02	0.620000	0.620000	0.610000	0.610000	-1.613%	1,552	+31.164%
2019-07-01	0.620000	0.620000	0.620000	0.620000	0.000%	500	+29.048%
2019-06-28	0.620000	0.620000	0.620000	0.620000	+1.639%	521	+29.048%
2019-06-27	0.610000	0.610000	0.610000	0.610000	-3.175%	200	+31.164%
2019-06-26	0.630000	0.630000	0.630000	0.630000	+1.613%	100	+27.000%
2019-06-25	0.620000	0.620000	0.620000	0.620000	-1.587%	200	+29.048%
2019-06-24	0.630000	0.630000	0.630000	0.630000	-1.563%	100	+27.000%
2019-06-21	0.844800	0.844800	0.640000	0.640000	-1.523%	5,157	+25.016%
2019-06-20	0.806000	0.806000	0.600000	0.649900	+4.823%	5,130	+23.111%
2019-06-19	0.600000	0.620000	0.599900	0.620000	-3.125%	36,010	+29.048%
2019-06-18	0.800000	0.800000	0.640000	0.640000	0.000%	1,300	+25.016%
2019-06-17	0.688900	0.688900	0.550000	0.640000	+16.364%	92,600	+25.016%
2019-06-14	0.550000	0.550000	0.550000	0.550000	0.000%	200	+45.473%
2019-06-13	0.450000	0.590000	0.450000	0.550000	+22.222%	352,600	+45.473%
2019-06-12	0.450000	0.450000	0.450000	0.450000	0.000%	10,630	+77.800%
2019-06-06	0.450000	0.450000	0.450000	0.450000	0.000%	1,000	+77.800%
2019-06-05	0.450000	0.450000	0.450000	0.450000	+2.273%	3,100	+77.800%
2019-06-03	0.430000	0.440000	0.430000	0.440000	0.000%	29,036	+81.841%
2019-05-31	0.400000	0.450000	0.400000	0.440000	-2.222%	432,359	+81.841%
2019-05-22	0.450000	0.450000	0.450000	0.450000	+2.273%	1,000	+77.800%
2019-05-21	0.420000	0.440000	0.420000	0.440000	-2.222%	51,000	+81.841%
2019-05-20	0.400000	0.450000	0.400000	0.450000	+7.143%	60,100	+77.800%
2019-05-13	0.420000	0.420000	0.420000	0.420000	0.000%	13,000	+90.500%
2019-05-09	0.420000	0.420000	0.420000	0.420000	+5.000%	8,826	+90.500%
2019-05-07	0.400000	0.400000	0.400000	0.400000	0.000%	15,538	+100.025%
2019-05-06	0.400000	0.400000	0.400000	0.400000	0.000%	106,000	+100.025%
2019-05-01	0.400000	0.400000	0.400000	0.400000	0.000%	1,000	+100.025%
2019-04-29	0.400000	0.400000	0.400000	0.400000	-6.977%	112,500	+100.025%
2019-04-26	0.430000	0.430000	0.430000	0.430000	+7.500%	300	+86.070%
2019-04-25	0.400000	0.400000	0.380000	0.400000	+5.263%	208,500	+100.025%
2019-04-22	0.400000	0.410000	0.370000	0.380000	+2.703%	90,100	+110.553%
2019-04-15	0.350000	0.370000	0.350000	0.370000	+5.714%	55,000	+116.243%
2019-04-10	0.350000	0.350000	0.350000	0.350000	+2.941%	100,000	+128.600%
2019-04-09	0.330000	0.340000	0.310000	0.340000	-5.556%	9,600	+135.324%
2019-04-01	0.360000	0.360000	0.360000	0.360000	-5.238%	200	+122.250%
2019-03-28	0.300100	0.380000	0.300100	0.379900	+22.548%	185,100	+110.608%
2019-03-20	0.310000	0.310000	0.310000	0.310000	-6.556%	120,000	+158.097%
2019-03-14	0.350000	0.350000	0.331750	0.331750	+10.583%	55,400	+141.176%
2019-03-13	0.300100	0.320000	0.300000	0.300000	-0.033%	1,790,827	+166.700%
2019-03-12	0.300100	0.300100	0.300100	0.300100	-14.257%	4,600	+166.611%
2019-03-11	0.350000	0.350000	0.350000	0.350000	0.000%	1,000	+128.600%
2019-03-07	0.350000	0.350000	0.350000	0.350000	+4.822%	15,000	+128.600%
2019-03-05	0.300000	0.333900	0.300000	0.333900	+11.300%	6,170	+139.623%
2019-02-28	0.300000	0.300000	0.300000	0.300000	-13.917%	5,600	+166.700%
2019-02-21	0.350000	0.350000	0.348500	0.348500	-0.429%	6,000	+129.584%
2019-02-20	0.350000	0.350000	0.350000	0.350000	+16.667%	102	+128.600%
2019-02-15	0.300000	0.300000	0.300000	0.300000	-9.091%	512,500	+166.700%
2019-02-13	0.330000	0.330000	0.250000	0.330000	0.000%	25,300	+142.455%

.dark-mode .R0qPJ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R0qPJ9{ color: #333333; background-color: white; border: 2px solid #333333; }BWMCWAtlas Technical Consultants Incstock NASDAQ

BWMCW
Atlas Technical Consultants Inc
stock NASDAQ