Dark

ATAC
Altimar Acquisition Corporation
stock NYSE

Inactive

May 19, 2021

10.01USD+2.667%(+0.26)319,263

Pre-market

0.00USD-100.000%(-9.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-19	9.7400	10.0800	9.7300	10.0100	+2.667%	319,263	0.000%
2021-05-18	9.8000	9.8200	9.6500	9.7500	-1.116%	295,981	+2.667%
2021-05-17	9.7200	9.9000	9.7100	9.8600	+0.818%	111,282	+1.521%
2021-05-14	9.9600	9.9600	9.7000	9.7800	-1.411%	334,493	+2.352%
2021-05-13	9.7900	10.0500	9.3500	9.9200	-0.502%	971,725	+0.907%
2021-05-12	9.9700	9.9800	9.9600	9.9700	0.000%	1,059,935	+0.401%
2021-05-11	9.9700	9.9900	9.9600	9.9700	-0.100%	1,582,374	+0.401%
2021-05-10	10.0000	10.0000	9.9600	9.9800	0.000%	632,269	+0.301%
2021-05-07	9.9700	9.9870	9.9700	9.9800	0.000%	227,472	+0.301%
2021-05-06	9.9800	10.0000	9.9650	9.9800	0.000%	317,265	+0.301%
2021-05-05	9.9700	10.0000	9.9600	9.9800	-0.200%	412,863	+0.301%
2021-05-04	10.0300	10.0300	9.9600	10.0000	-0.100%	313,538	+0.100%
2021-05-03	9.9800	10.0100	9.9500	10.0100	+0.200%	498,233	0.000%
2021-04-30	9.9600	9.9900	9.9100	9.9900	+0.301%	251,042	+0.200%
2021-04-29	9.9300	9.9700	9.8700	9.9600	+0.403%	164,618	+0.502%
2021-04-28	9.9000	9.9202	9.9000	9.9200	+0.303%	26,880	+0.907%
2021-04-27	9.9200	9.9800	9.8700	9.8900	-0.302%	235,783	+1.213%
2021-04-26	9.9100	9.9650	9.9000	9.9200	+0.202%	163,272	+0.907%
2021-04-23	9.9200	9.9900	9.8900	9.9000	-0.602%	331,193	+1.111%
2021-04-22	9.9100	9.9900	9.9000	9.9600	+0.912%	405,701	+0.502%
2021-04-21	9.9200	9.9600	9.8700	9.8700	-0.804%	385,855	+1.418%
2021-04-20	9.8800	9.9800	9.8650	9.9500	+0.607%	217,855	+0.603%
2021-04-19	9.9200	9.9800	9.8500	9.8900	-0.403%	260,454	+1.213%
2021-04-16	9.9200	10.0910	9.9000	9.9300	+0.101%	359,737	+0.806%
2021-04-15	9.9700	9.9800	9.9200	9.9200	-0.701%	105,342	+0.907%
2021-04-14	9.9500	9.9900	9.9200	9.9900	+0.301%	261,656	+0.200%
2021-04-13	9.9500	9.9900	9.9300	9.9600	+0.201%	168,921	+0.502%
2021-04-12	9.9300	9.9900	9.9100	9.9400	-0.501%	158,312	+0.704%
2021-04-09	9.9900	10.0150	9.8500	9.9900	0.000%	584,416	+0.200%
2021-04-08	10.0000	10.0000	9.9500	9.9900	0.000%	157,367	+0.200%
2021-04-07	10.0000	10.0201	9.9500	9.9900	+0.100%	615,901	+0.200%
2021-04-06	9.9800	10.0500	9.9500	9.9800	+0.201%	442,805	+0.301%
2021-04-05	9.9600	10.0000	9.9000	9.9600	+0.606%	979,453	+0.502%
2021-04-01	9.9000	9.9700	9.8701	9.9000	+0.202%	138,673	+1.111%
2021-03-31	9.8600	9.8800	9.8500	9.8800	+0.203%	290,257	+1.316%
2021-03-30	9.9000	9.9350	9.8600	9.8600	-0.505%	1,065,215	+1.521%
2021-03-29	9.9600	9.9900	9.8600	9.9100	-0.801%	1,087,309	+1.009%
2021-03-26	10.0000	10.0000	9.8300	9.9900	+0.100%	798,181	+0.200%
2021-03-25	9.6800	9.9800	9.6400	9.9800	+2.464%	574,168	+0.301%
2021-03-24	9.9000	9.9075	9.7000	9.7400	-1.616%	655,503	+2.772%
2021-03-23	9.9400	9.9400	9.8200	9.9000	-0.302%	176,111	+1.111%
2021-03-22	10.0000	10.0000	9.9100	9.9300	-0.401%	81,444	+0.806%
2021-03-19	9.9300	10.0100	9.9000	9.9700	+0.504%	193,177	+0.401%
2021-03-18	9.9300	9.9700	9.9000	9.9200	-0.302%	231,300	+0.907%
2021-03-17	9.9700	9.9700	9.9200	9.9500	+0.101%	94,449	+0.603%
2021-03-16	9.9200	9.9750	9.9200	9.9400	-0.201%	142,095	+0.704%
2021-03-15	9.9700	10.0000	9.9400	9.9600	+0.201%	302,079	+0.502%
2021-03-12	9.9500	9.9700	9.9000	9.9400	-0.401%	243,106	+0.704%
2021-03-11	9.9500	10.0000	9.9000	9.9800	+0.504%	770,652	+0.301%
2021-03-10	9.9700	10.0000	9.9200	9.9300	-0.401%	383,024	+0.806%
2021-03-09	9.9800	10.0499	9.9500	9.9700	+0.201%	247,636	+0.401%
2021-03-08	10.0600	10.0999	9.9450	9.9500	-1.093%	240,681	+0.603%
2021-03-05	9.9800	10.1550	9.9600	10.0600	+0.701%	819,378	-0.497%
2021-03-04	10.0200	10.0800	9.9500	9.9900	-0.991%	719,121	+0.200%
2021-03-03	10.0500	10.0900	10.0011	10.0900	+0.099%	268,185	-0.793%
2021-03-02	10.0600	10.1400	10.0100	10.0800	-0.099%	295,249	-0.694%
2021-03-01	10.1500	10.1800	10.0600	10.0900	-1.078%	276,065	-0.793%
2021-02-26	10.2000	10.2150	10.0300	10.2000	-0.488%	427,656	-1.863%
2021-02-25	10.3000	10.3000	10.1500	10.2500	-0.966%	224,067	-2.341%
2021-02-24	10.2900	10.3500	10.2000	10.3500	+0.779%	331,075	-3.285%
2021-02-23	10.2500	10.3400	10.1000	10.2700	-0.581%	779,462	-2.532%
2021-02-22	10.2700	10.3600	10.1400	10.3300	+0.291%	551,718	-3.098%
2021-02-19	10.2900	10.5000	10.2000	10.3000	-0.097%	615,172	-2.816%
2021-02-18	10.3500	10.3600	10.2000	10.3100	-1.340%	815,357	-2.910%
2021-02-17	10.5400	10.5500	10.3500	10.4500	-1.786%	362,944	-4.211%
2021-02-16	10.4200	10.6600	10.3500	10.6400	+1.430%	894,939	-5.921%
2021-02-12	10.3500	10.4900	10.2200	10.4900	+0.962%	544,171	-4.576%
2021-02-11	10.3500	10.5500	10.3200	10.3900	-0.288%	759,118	-3.657%
2021-02-10	10.4400	10.4700	10.3800	10.4200	-0.478%	626,936	-3.935%
2021-02-09	10.5000	10.5800	10.3700	10.4700	-0.381%	485,661	-4.394%
2021-02-08	10.4600	10.6500	10.4100	10.5100	+0.864%	371,128	-4.757%
2021-02-05	10.5100	10.6000	10.3700	10.4200	-0.192%	676,143	-3.935%
2021-02-04	10.7300	10.8014	10.4300	10.4400	-2.793%	999,473	-4.119%
2021-02-03	10.6600	10.8000	10.4813	10.7400	+1.608%	573,846	-6.797%
2021-02-02	10.4000	10.6400	10.4000	10.5700	+1.148%	805,577	-5.298%
2021-02-01	10.4300	10.8100	10.4000	10.4500	0.000%	751,112	-4.211%
2021-01-29	10.4800	10.5000	10.3000	10.4500	-1.415%	730,840	-4.211%
2021-01-28	10.3100	11.2400	10.2300	10.6000	+3.213%	4,443,586	-5.566%
2021-01-27	10.2000	10.3400	10.1100	10.2700	-0.964%	791,288	-2.532%
2021-01-26	10.6500	10.6500	10.2900	10.3700	-2.903%	1,046,227	-3.472%
2021-01-25	10.9400	10.9600	10.5700	10.6800	-2.732%	1,078,712	-6.273%
2021-01-22	10.8600	10.9800	10.8000	10.9800	+1.105%	581,044	-8.834%
2021-01-21	11.0200	11.0600	10.8000	10.8600	-1.273%	1,223,464	-7.827%
2021-01-20	10.9200	11.0100	10.8200	11.0000	+0.733%	550,636	-9.000%
2021-01-19	10.9000	10.9600	10.8400	10.9200	+0.183%	530,699	-8.333%
2021-01-15	10.9700	11.0300	10.8000	10.9000	-1.447%	578,660	-8.165%
2021-01-14	11.0000	11.1159	10.9100	11.0600	-0.090%	824,862	-9.494%
2021-01-13	11.0100	11.1299	10.9000	11.0700	+1.281%	1,172,485	-9.575%
2021-01-12	10.7400	11.0600	10.7400	10.9300	+1.110%	1,355,557	-8.417%
2021-01-11	10.7200	10.8100	10.6000	10.8100	+0.746%	1,254,827	-7.401%
2021-01-08	10.7500	10.7737	10.6500	10.7300	+0.374%	325,131	-6.710%
2021-01-07	10.7000	10.7500	10.6300	10.6900	-0.093%	823,243	-6.361%
2021-01-06	10.9000	10.9300	10.6500	10.7000	-2.372%	537,701	-6.449%
2021-01-05	10.9900	11.0600	10.6000	10.9600	+0.550%	689,047	-8.668%
2021-01-04	11.2300	11.4000	10.8500	10.9000	-4.218%	556,331	-8.165%
2020-12-31	11.5000	11.5499	11.2600	11.3800	+0.619%	486,493	-12.039%
2020-12-30	11.2800	11.5500	11.1400	11.3100	-1.050%	656,142	-11.494%
2020-12-29	11.5700	11.6400	11.1000	11.4300	-3.053%	873,446	-12.423%
2020-12-28	11.9500	12.0700	11.5500	11.7900	+1.726%	2,664,898	-15.098%
2020-12-24	11.8900	11.9500	11.2500	11.5900	+5.364%	2,836,411	-13.632%
2020-12-23	11.1500	11.2700	10.5100	11.0000	+7.843%	4,821,099	-9.000%
2020-12-22	10.5000	10.5000	10.1200	10.2000	-0.293%	47,718	-1.863%
2020-12-21	10.6100	10.6100	10.1700	10.2300	-5.365%	26,292	-2.151%
2020-12-18	10.2200	10.8100	10.1900	10.8100	+5.773%	87,187	-7.401%
2020-12-17	10.1787	10.2400	10.1787	10.2200	0.000%	28,549	-2.055%
2020-12-16	10.2499	10.2900	10.1000	10.2200	0.000%	48,761	-2.055%
2020-12-15	10.5000	10.5000	10.0000	10.2200	+0.196%	424,126	-2.055%
2020-12-14	10.7500	10.7500	10.0200	10.2000	0.000%	140,012	-1.863%

.dark-mode .T4FDMR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4FDMR{ color: #333333; background-color: white; border: 2px solid #333333; }ATACAltimar Acquisition Corporationstock NYSE

ATAC
Altimar Acquisition Corporation
stock NYSE