Dark

ATAQ
Altimar Acquisition Corp. III
stock NYSE

Inactive

Sep 7, 2023

10.43USD+0.192%(+0.02)1,101

Pre-market

0.00USD-100.000%(-10.41)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-09-07	10.8300	10.8300	10.4300	10.4300	+0.192%	1,101	0.000%
2023-09-06	10.4100	10.4250	10.4100	10.4100	+0.192%	22,529	+0.192%
2023-07-31	10.3900	10.3900	10.3900	10.3900	-0.764%	182	+0.385%
2023-07-21	10.5600	10.5600	10.4500	10.4700	+2.146%	688	-0.382%
2023-07-07	10.5500	10.5500	10.2500	10.2500	-0.195%	12,900	+1.756%
2023-06-30	10.2700	10.2700	10.2700	10.2700	0.000%	114,998	+1.558%
2023-06-27	10.2700	10.2700	10.2700	10.2700	-0.194%	705	+1.558%
2023-06-26	10.2900	10.2900	10.2900	10.2900	+0.587%	103	+1.361%
2023-06-14	10.2300	10.2300	10.2300	10.2300	0.000%	201	+1.955%
2023-06-13	10.2300	10.2400	10.2200	10.2300	+0.098%	457	+1.955%
2023-06-05	10.2200	10.2200	10.2200	10.2200	0.000%	934	+2.055%
2023-05-31	10.2200	10.2200	10.2200	10.2200	-0.873%	300,064	+2.055%
2023-05-26	10.3600	10.3600	10.3100	10.3100	+0.487%	233	+1.164%
2023-05-25	10.2600	10.2600	10.2600	10.2600	+0.687%	513	+1.657%
2023-05-22	10.2498	10.3600	10.1900	10.1900	-0.293%	5,800	+2.355%
2023-05-19	10.6685	10.6685	10.1900	10.2199	+0.056%	4,300	+2.056%
2023-05-18	10.2142	10.2199	10.2142	10.2142	-0.056%	900	+2.113%
2023-05-17	10.2142	10.2200	10.1900	10.2199	+0.293%	2,102	+2.056%
2023-05-12	10.1900	10.1900	10.1900	10.1900	-0.294%	498	+2.355%
2023-05-09	10.2200	10.2200	10.2200	10.2200	-6.066%	905	+2.055%
2023-05-08	10.8800	10.8800	10.8800	10.8800	+6.981%	106	-4.136%
2023-04-28	10.1700	10.1700	10.1700	10.1700	-0.392%	35,003	+2.557%
2023-04-20	10.2000	10.2100	10.2000	10.2100	+0.690%	20,001	+2.155%
2023-04-18	10.1400	10.1400	10.1400	10.1400	0.000%	125,920	+2.860%
2023-04-12	10.1400	10.1400	10.1400	10.1400	-0.393%	1,453	+2.860%
2023-04-03	10.1800	10.1800	10.1800	10.1800	+0.891%	300	+2.456%
2023-03-21	10.2100	10.2100	10.0901	10.0901	-0.086%	301	+3.369%
2023-03-13	10.0988	10.0988	10.0988	10.0988	+0.067%	628	+3.280%
2023-03-10	10.1000	10.2300	10.0400	10.0920	+0.418%	19,555	+3.349%
2023-03-09	10.0950	10.1900	10.0400	10.0500	+0.100%	6,920	+3.781%
2023-03-08	10.0400	10.0400	10.0400	10.0400	-0.496%	328	+3.884%
2023-03-07	10.3100	10.3200	10.0200	10.0900	-1.657%	33,783	+3.370%
2023-03-06	10.3200	10.3200	10.2400	10.2600	+0.885%	24,640	+1.657%
2023-03-02	10.3700	10.3700	10.1700	10.1700	-1.262%	1,485,162	+2.557%
2023-03-01	10.3171	10.4800	10.1100	10.3000	+1.980%	6,771	+1.262%
2023-02-28	10.0800	10.1000	10.0085	10.1000	+0.198%	5,549	+3.267%
2023-02-27	10.0076	10.2000	9.9225	10.0800	-0.982%	12,515	+3.472%
2023-02-24	10.4200	10.6130	10.1800	10.1800	-0.098%	29,015	+2.456%
2023-02-23	10.1800	10.1900	10.1600	10.1900	+0.098%	26,136	+2.355%
2023-02-22	10.1900	10.2000	10.1800	10.1800	+0.197%	400	+2.456%
2023-02-21	10.1700	10.1700	10.1600	10.1600	-0.294%	5,111	+2.657%
2023-02-17	10.1900	10.1900	10.1900	10.1900	+0.197%	25,116	+2.355%
2023-02-16	10.1700	10.1700	10.1700	10.1700	0.000%	2,200	+2.557%
2023-02-15	10.1800	10.1800	10.1700	10.1700	-0.196%	11,910	+2.557%
2023-02-14	10.1900	10.1900	10.1900	10.1900	+0.197%	103	+2.355%
2023-02-13	10.1700	10.1800	10.1700	10.1700	0.000%	21,252	+2.557%
2023-02-10	10.1650	10.1700	10.1650	10.1700	+0.098%	300,030	+2.557%
2023-02-09	10.1700	10.1700	10.1600	10.1600	-0.098%	275,609	+2.657%
2023-02-08	10.1600	10.1700	10.1600	10.1700	+0.098%	600	+2.557%
2023-02-07	10.1600	10.1600	10.1500	10.1600	+0.099%	300,275	+2.657%
2023-02-06	10.1500	10.1500	10.1500	10.1500	0.000%	510	+2.759%
2023-02-03	10.1400	10.1500	10.1400	10.1500	0.000%	17,374	+2.759%
2023-02-02	10.1500	10.1500	10.1500	10.1500	+0.063%	224	+2.759%
2023-02-01	10.1450	10.1450	10.1400	10.1436	+0.036%	481,625	+2.823%
2023-01-31	10.1700	10.4700	10.1400	10.1400	+0.099%	276,580	+2.860%
2023-01-27	10.1400	10.1400	10.1300	10.1300	0.000%	482,808	+2.962%
2023-01-25	10.1300	10.1300	10.1300	10.1300	0.000%	13,801	+2.962%
2023-01-24	10.1300	10.1300	10.1300	10.1300	0.000%	481	+2.962%
2023-01-20	10.1300	10.1400	10.1300	10.1300	+0.099%	55,000	+2.962%
2023-01-19	10.1200	10.1300	10.1100	10.1200	+0.049%	3,000	+3.063%
2023-01-18	10.1200	10.1300	10.1101	10.1150	-0.049%	3,400	+3.114%
2023-01-17	10.1599	10.2000	10.1200	10.1200	+0.060%	3,495	+3.063%
2023-01-13	10.1000	10.1200	10.1000	10.1139	+0.039%	100,156	+3.125%
2023-01-11	10.1100	10.1100	10.1100	10.1100	+0.099%	8,911	+3.165%
2023-01-10	10.1000	10.1100	10.1000	10.1000	0.000%	446,924	+3.267%
2023-01-09	10.1300	10.1300	10.0900	10.1000	+0.099%	10,404	+3.267%
2023-01-06	10.0800	10.0900	10.0800	10.0900	0.000%	3,101	+3.370%
2023-01-05	10.1000	10.1000	10.0900	10.0900	-0.099%	4,500	+3.370%
2023-01-04	10.1000	10.1000	10.1000	10.1000	+0.298%	107	+3.267%
2022-12-30	10.0700	10.0800	10.0650	10.0700	+0.099%	8,324	+3.575%
2022-12-29	10.0600	10.0600	10.0600	10.0600	-0.099%	100	+3.678%
2022-12-28	10.0700	10.0700	10.0700	10.0700	0.000%	101	+3.575%
2022-12-27	10.0700	10.0700	10.0700	10.0700	0.000%	100	+3.575%
2022-12-23	10.0800	10.0800	10.0700	10.0700	0.000%	4,296	+3.575%
2022-12-22	10.0600	10.0700	10.0600	10.0700	+0.199%	72,769	+3.575%
2022-12-21	10.0500	10.0500	10.0500	10.0500	+0.199%	5,800	+3.781%
2022-12-20	10.0400	10.0400	10.0300	10.0300	0.000%	10,567	+3.988%
2022-12-19	10.0200	10.0400	10.0200	10.0300	-0.199%	11,219	+3.988%
2022-12-16	10.0500	10.0500	10.0500	10.0500	+0.199%	300	+3.781%
2022-12-15	10.0300	10.0300	10.0300	10.0300	0.000%	98,800	+3.988%
2022-12-14	10.0300	10.0400	10.0200	10.0300	0.000%	115,100	+3.988%
2022-12-13	10.0300	10.0350	10.0250	10.0300	0.000%	51,940	+3.988%
2022-12-12	10.0200	10.0300	10.0200	10.0300	+0.200%	306,777	+3.988%
2022-12-08	10.0200	10.0200	10.0100	10.0100	0.000%	2,559	+4.196%
2022-12-07	10.0100	10.0100	10.0100	10.0100	0.000%	115,396	+4.196%
2022-12-06	10.0100	10.0100	10.0100	10.0100	0.000%	28,400	+4.196%
2022-12-02	10.0000	10.0100	10.0000	10.0100	+0.100%	67,100	+4.196%
2022-12-01	10.0000	10.0000	10.0000	10.0000	0.000%	3,688	+4.300%
2022-11-30	10.0000	10.0000	10.0000	10.0000	+0.301%	257,190	+4.300%
2022-11-28	9.9900	9.9900	9.9700	9.9700	-0.200%	7,103	+4.614%
2022-11-23	9.9900	9.9900	9.9900	9.9900	+0.100%	411	+4.404%
2022-11-18	9.9800	9.9800	9.9800	9.9800	-0.200%	500	+4.509%
2022-11-15	9.9850	10.0000	9.9850	10.0000	+0.100%	5,322	+4.300%
2022-11-11	9.9900	9.9900	9.9900	9.9900	0.000%	18,076	+4.404%
2022-11-10	9.9700	9.9900	9.9700	9.9900	+0.100%	37,157	+4.404%
2022-11-08	10.0000	10.0000	9.9798	9.9800	0.000%	37,270	+4.509%
2022-11-07	9.9800	9.9900	9.9800	9.9800	+0.050%	24,391	+4.509%
2022-11-04	9.9750	9.9750	9.9750	9.9750	+0.151%	544	+4.561%
2022-11-02	9.9600	9.9600	9.9600	9.9600	-0.100%	505	+4.719%
2022-11-01	9.9800	9.9800	9.9700	9.9700	+0.201%	4,300	+4.614%
2022-10-27	9.9500	9.9500	9.9500	9.9500	0.000%	5,000	+4.824%
2022-10-25	9.9500	9.9500	9.9500	9.9500	-0.100%	261	+4.824%
2022-10-24	9.9600	9.9600	9.9600	9.9600	-0.100%	500	+4.719%
2022-10-21	9.9350	9.9700	9.9350	9.9700	+0.504%	7,998	+4.614%
2022-10-17	10.0000	10.0000	9.9200	9.9200	-0.201%	1,282	+5.141%
2022-10-14	9.9400	9.9400	9.9400	9.9400	+0.101%	632	+4.930%
2022-10-11	9.9300	9.9300	9.9300	9.9300	+0.101%	50,000	+5.035%
2022-10-10	9.9200	9.9200	9.9200	9.9200	-0.001%	162,000	+5.141%
2022-10-07	9.9200	9.9300	9.9200	9.9201	+0.001%	998,668	+5.140%
2022-10-04	9.9200	9.9200	9.9200	9.9200	0.000%	433,091	+5.141%
2022-10-03	9.9200	9.9400	9.9200	9.9200	0.000%	8,800	+5.141%
2022-09-30	9.9200	9.9200	9.9100	9.9200	0.000%	124,183	+5.141%
2022-09-29	9.9100	9.9200	9.9100	9.9200	+0.202%	249,800	+5.141%
2022-09-28	9.9001	9.9001	9.9000	9.9000	0.000%	1,500	+5.354%
2022-09-27	9.9150	9.9150	9.9000	9.9000	0.000%	1,624	+5.354%
2022-09-26	9.9000	9.9000	9.9000	9.9000	-0.101%	200	+5.354%
2022-09-23	9.9100	9.9100	9.9100	9.9100	+0.101%	2,162	+5.247%
2022-09-21	9.9000	9.9100	9.9000	9.9000	0.000%	143,701	+5.354%
2022-09-19	9.9000	9.9000	9.8950	9.9000	0.000%	99,551	+5.354%
2022-09-16	9.9000	9.9000	9.9000	9.9000	+0.101%	1,704	+5.354%
2022-09-13	9.9250	9.9250	9.8900	9.8900	0.000%	1,880	+5.460%
2022-09-12	9.8900	9.8900	9.8900	9.8900	0.000%	26,776	+5.460%
2022-09-09	9.8800	9.8900	9.8800	9.8900	-0.403%	58,688	+5.460%
2022-09-02	9.9300	9.9300	9.9300	9.9300	+0.101%	105	+5.035%
2022-08-30	9.9200	9.9200	9.9200	9.9200	+0.303%	100	+5.141%
2022-08-25	9.8900	9.8900	9.8900	9.8900	-0.202%	101	+5.460%
2022-08-24	9.8900	9.9102	9.8900	9.9100	+0.507%	629	+5.247%
2022-08-23	9.9100	9.9100	9.8600	9.8600	-0.202%	59,155	+5.781%
2022-08-19	9.8800	9.8800	9.8800	9.8800	-0.303%	143	+5.567%
2022-08-18	9.8900	9.9100	9.8900	9.9100	+0.609%	750	+5.247%
2022-08-17	9.8500	9.8600	9.8500	9.8500	-0.101%	5,663	+5.888%
2022-08-16	9.8600	9.8600	9.8600	9.8600	-0.101%	200	+5.781%
2022-08-15	9.8700	9.8700	9.8700	9.8700	0.000%	1,109	+5.674%
2022-08-12	9.8700	9.8700	9.8400	9.8700	0.000%	83,221	+5.674%
2022-08-11	9.8700	9.8700	9.8700	9.8700	0.000%	2,355	+5.674%
2022-08-10	9.8500	9.8700	9.8500	9.8700	+0.407%	11,000	+5.674%
2022-08-09	9.8500	9.8600	9.8300	9.8300	-0.405%	115,525	+6.104%
2022-08-05	9.8400	9.8700	9.8400	9.8700	+0.305%	40,209	+5.674%
2022-08-04	9.8400	9.8500	9.8400	9.8400	-0.203%	62,145	+5.996%
2022-08-03	9.8600	9.8600	9.8600	9.8600	0.000%	5,300	+5.781%
2022-08-01	9.8600	9.8600	9.8600	9.8600	+0.102%	163	+5.781%
2022-07-29	9.8500	9.8500	9.8500	9.8500	0.000%	1,400	+5.888%
2022-07-28	9.8600	9.8600	9.8500	9.8500	0.000%	38,918	+5.888%
2022-07-27	9.8700	9.8700	9.8300	9.8500	+0.254%	105,992	+5.888%
2022-07-25	9.8200	9.8300	9.8200	9.8250	+0.051%	2,000	+6.158%
2022-07-22	9.8200	9.8200	9.8200	9.8200	+0.102%	600	+6.212%
2022-07-20	9.8100	9.8100	9.8100	9.8100	-0.305%	1,148	+6.320%
2022-07-19	9.8400	9.8400	9.8400	9.8400	+0.306%	139	+5.996%
2022-07-13	9.8100	9.8100	9.8100	9.8100	+0.102%	100	+6.320%
2022-07-12	9.8000	9.8000	9.8000	9.8000	-0.102%	25,000	+6.429%
2022-07-11	9.8100	9.8100	9.8100	9.8100	0.000%	100	+6.320%
2022-07-08	9.8100	9.8100	9.8100	9.8100	+0.102%	224	+6.320%
2022-07-05	9.8000	9.8000	9.8000	9.8000	-0.102%	248	+6.429%
2022-07-01	9.8100	9.8100	9.8100	9.8100	0.000%	654,407	+6.320%
2022-06-30	9.8100	9.8200	9.8100	9.8100	0.000%	2,842	+6.320%
2022-06-29	9.8100	9.8100	9.8100	9.8100	-0.102%	14,446	+6.320%
2022-06-27	9.8200	9.8200	9.8200	9.8200	+0.101%	918	+6.212%
2022-06-16	9.8100	9.8101	9.8100	9.8101	+0.001%	327	+6.319%
2022-06-15	9.8100	9.8100	9.8100	9.8100	0.000%	200	+6.320%
2022-06-14	9.8100	9.8100	9.8100	9.8100	0.000%	5,763	+6.320%
2022-06-10	9.8100	9.8100	9.8100	9.8100	+0.102%	5,440	+6.320%
2022-06-09	9.8000	9.8000	9.8000	9.8000	0.000%	4,916	+6.429%
2022-06-07	9.7900	9.8000	9.7900	9.8000	+0.102%	205	+6.429%
2022-06-06	9.7900	9.7900	9.7900	9.7900	0.000%	100	+6.537%
2022-06-03	9.7900	9.7900	9.7900	9.7900	-0.102%	116	+6.537%
2022-06-01	9.8000	9.8000	9.8000	9.8000	+0.153%	178	+6.429%
2022-05-31	9.7850	9.7850	9.7850	9.7850	+0.154%	133,982	+6.592%
2022-05-24	9.7700	9.7700	9.7700	9.7700	0.000%	101	+6.755%
2022-05-20	9.7700	9.7700	9.7700	9.7700	-0.255%	782	+6.755%
2022-05-18	9.7950	9.7950	9.7950	9.7950	+0.153%	101	+6.483%
2022-05-17	9.7700	9.7800	9.7700	9.7800	+0.102%	768,052	+6.646%
2022-05-13	9.7700	9.7700	9.7700	9.7700	+0.102%	12,597	+6.755%
2022-05-12	9.7800	9.7800	9.7600	9.7600	-0.306%	23,462	+6.865%
2022-05-10	9.8000	9.8000	9.7900	9.7900	-0.204%	27,807	+6.537%
2022-05-09	9.8100	9.8100	9.8100	9.8100	-0.102%	522	+6.320%
2022-05-04	9.8300	9.8300	9.8200	9.8200	0.000%	5,000	+6.212%
2022-05-03	9.8200	9.8200	9.8200	9.8200	0.000%	220	+6.212%
2022-05-02	9.8200	9.8200	9.8200	9.8200	+0.102%	7,003	+6.212%
2022-04-29	9.8100	9.8100	9.8100	9.8100	-0.203%	1,131	+6.320%
2022-04-28	9.8300	9.8300	9.8300	9.8300	-0.506%	963	+6.104%
2022-04-20	9.8800	9.8800	9.8800	9.8800	0.000%	100	+5.567%
2022-04-14	9.8800	9.8900	9.8800	9.8800	0.000%	1,454	+5.567%
2022-04-13	9.8350	9.8800	9.8350	9.8800	+1.022%	24,539	+5.567%
2022-04-07	9.7800	9.7800	9.7800	9.7800	0.000%	200	+6.646%
2022-04-05	9.7800	9.7800	9.7800	9.7800	0.000%	1,622	+6.646%
2022-04-04	9.7800	9.7800	9.7800	9.7800	0.000%	61,869	+6.646%
2022-04-01	9.7800	9.7800	9.7800	9.7800	-0.102%	55,000	+6.646%
2022-03-31	9.7700	9.7900	9.7600	9.7900	+0.205%	1,744	+6.537%
2022-03-28	9.7700	9.7700	9.7700	9.7700	0.000%	6,826	+6.755%
2022-03-25	9.7700	9.7700	9.7700	9.7700	+0.205%	200	+6.755%
2022-03-21	9.7350	9.7500	9.7350	9.7500	+0.103%	1,871	+6.974%
2022-03-16	9.7300	9.7400	9.7300	9.7400	+0.103%	640	+7.084%
2022-03-15	9.7300	9.7300	9.7300	9.7300	0.000%	2,304	+7.194%
2022-03-14	9.7000	9.7300	9.7000	9.7300	0.000%	3,736	+7.194%
2022-03-11	9.7400	9.7400	9.7300	9.7300	-0.103%	25,119	+7.194%
2022-03-09	9.7400	9.7400	9.7400	9.7400	0.000%	49,076	+7.084%
2022-03-08	9.7400	9.7400	9.7400	9.7400	+0.206%	111,809	+7.084%
2022-03-03	9.7100	9.7200	9.7100	9.7200	+0.103%	3,624	+7.305%
2022-03-01	9.7250	9.7250	9.7100	9.7100	-0.103%	628	+7.415%
2022-02-28	9.7250	9.7250	9.7200	9.7200	0.000%	3,124	+7.305%
2022-02-23	9.7400	9.7400	9.7200	9.7200	-0.205%	23,310	+7.305%
2022-02-22	9.7400	9.7400	9.7400	9.7400	0.000%	100	+7.084%
2022-02-15	9.7400	9.7400	9.7400	9.7400	0.000%	100	+7.084%
2022-02-14	9.7200	9.7400	9.7200	9.7400	+0.205%	6,087	+7.084%
2022-02-10	9.7201	9.7201	9.7201	9.7201	+0.206%	323	+7.303%
2022-02-08	9.7001	9.7001	9.7001	9.7001	-0.410%	432	+7.525%
2022-02-07	9.7400	9.7400	9.7300	9.7400	0.000%	6,172	+7.084%
2022-02-03	9.6900	9.7400	9.6900	9.7400	+0.103%	200	+7.084%
2022-02-01	9.7200	9.7300	9.7200	9.7300	+0.103%	9,559	+7.194%
2022-01-31	9.7000	9.7200	9.7000	9.7200	+0.206%	10,116	+7.305%
2022-01-27	9.7000	9.7000	9.7000	9.7000	0.000%	257	+7.526%
2022-01-25	9.7100	9.7100	9.7000	9.7000	-0.103%	223,817	+7.526%
2022-01-24	9.7200	9.7200	9.7100	9.7100	-0.410%	2,143	+7.415%
2022-01-21	9.7500	9.7500	9.7500	9.7500	0.000%	500	+6.974%
2022-01-20	9.7500	9.7500	9.7500	9.7500	-0.307%	177,464	+6.974%
2022-01-13	9.8100	9.8100	9.7800	9.7800	-0.306%	466	+6.646%
2022-01-06	9.7800	9.8100	9.7800	9.8100	0.000%	377	+6.320%
2022-01-05	9.8000	9.8100	9.7900	9.8100	-0.102%	7,138	+6.320%
2022-01-04	9.7900	9.8200	9.7800	9.8200	+0.358%	312,734	+6.212%
2022-01-03	9.7800	9.8400	9.7800	9.7850	+0.256%	26,527	+6.592%
2021-12-31	9.7200	9.7600	9.7200	9.7600	0.000%	1,193	+6.865%
2021-12-30	9.7200	9.7600	9.7200	9.7600	+0.412%	5,631	+6.865%
2021-12-28	9.7100	9.7500	9.7100	9.7200	-0.308%	3,975	+7.305%
2021-12-22	9.7400	9.7500	9.7300	9.7500	+0.103%	11,193	+6.974%
2021-12-20	9.7400	9.7400	9.7400	9.7400	0.000%	880	+7.084%
2021-12-17	9.7300	9.7400	9.7300	9.7400	-0.103%	463	+7.084%
2021-12-16	9.7400	9.7500	9.7400	9.7500	-0.205%	18,647	+6.974%
2021-12-15	9.7450	9.7700	9.7450	9.7700	0.000%	1,320	+6.755%
2021-12-14	9.7600	9.7700	9.7500	9.7700	-0.102%	12,632	+6.755%
2021-12-09	9.7800	9.7800	9.7800	9.7800	+0.102%	210,000	+6.646%
2021-12-08	9.7700	9.8100	9.7600	9.7700	-0.204%	2,974	+6.755%
2021-12-07	9.8500	9.8500	9.7600	9.7900	+0.307%	2,287	+6.537%
2021-12-06	9.7600	9.7600	9.7600	9.7600	-0.102%	332	+6.865%
2021-12-03	9.7700	9.7700	9.7700	9.7700	-0.306%	131	+6.755%
2021-12-02	9.7500	9.8000	9.7500	9.8000	-0.204%	2,369	+6.429%
2021-12-01	9.8200	9.8200	9.7500	9.8200	0.000%	35,606	+6.212%
2021-11-30	9.7700	9.8200	9.7700	9.8200	-0.305%	18,845	+6.212%
2021-11-23	9.8500	9.8500	9.8000	9.8500	+0.408%	9,189	+5.888%
2021-11-19	9.8500	9.8500	9.8100	9.8100	-0.406%	1,532	+6.320%
2021-11-18	9.7750	9.8500	9.7700	9.8500	+0.716%	135,546	+5.888%
2021-11-17	9.7500	9.7800	9.7500	9.7800	+0.411%	1,374	+6.646%
2021-11-12	9.7400	9.7400	9.7400	9.7400	-0.307%	200,000	+7.084%
2021-11-11	9.7600	9.7700	9.7500	9.7700	+0.205%	6,289	+6.755%
2021-11-10	9.7500	9.7500	9.7500	9.7500	-0.205%	207	+6.974%
2021-11-09	9.7700	9.7700	9.7700	9.7700	0.000%	543	+6.755%
2021-11-08	9.7500	9.7700	9.7500	9.7700	+0.102%	4,729	+6.755%
2021-11-04	9.7500	9.7700	9.7400	9.7600	-0.204%	116,416	+6.865%
2021-11-03	9.7400	9.7800	9.7400	9.7800	-0.102%	626	+6.646%
2021-11-02	9.7600	9.7900	9.7400	9.7900	+0.513%	15,123	+6.537%
2021-11-01	9.7400	9.7700	9.7400	9.7400	0.000%	1,882	+7.084%
2021-10-29	9.7400	9.7400	9.7400	9.7400	-0.307%	1,538	+7.084%
2021-10-27	9.7400	9.7700	9.7400	9.7700	0.000%	601	+6.755%
2021-10-26	9.7400	9.7700	9.7400	9.7700	+0.308%	1,332	+6.755%
2021-10-25	9.7800	9.7800	9.7400	9.7400	-0.409%	562	+7.084%
2021-10-21	9.7400	9.7800	9.7400	9.7800	0.000%	3,623	+6.646%
2021-10-19	9.7800	9.7800	9.7800	9.7800	0.000%	282	+6.646%
2021-10-18	9.7300	9.7800	9.7300	9.7800	+0.205%	42,764	+6.646%
2021-10-14	9.7800	9.7800	9.7600	9.7600	-0.204%	520	+6.865%
2021-10-12	9.7800	9.7800	9.7800	9.7800	+0.514%	106	+6.646%
2021-10-08	9.7300	9.7300	9.7300	9.7300	-0.409%	200	+7.194%
2021-10-07	9.8000	9.8000	9.7700	9.7700	-0.306%	1,169	+6.755%
2021-10-06	9.7700	9.8000	9.7700	9.8000	0.000%	322,692	+6.429%
2021-10-04	9.8000	9.8000	9.7300	9.8000	0.000%	2,394	+6.429%
2021-10-01	9.7700	9.8000	9.7400	9.8000	+0.616%	3,304	+6.429%
2021-09-30	9.6900	9.7700	9.6900	9.7400	-0.307%	7,001	+7.084%
2021-09-29	9.7300	9.8500	9.7300	9.7700	-0.306%	2,776	+6.755%
2021-09-28	9.7700	9.8300	9.7700	9.8000	+0.204%	610	+6.429%
2021-09-27	9.7200	9.7900	9.7200	9.7800	+0.102%	503,541	+6.646%
2021-09-22	9.7600	9.7700	9.7600	9.7700	0.000%	764	+6.755%
2021-09-21	9.7500	9.7800	9.7500	9.7700	-0.306%	453,084	+6.755%
2021-09-20	9.6900	9.8000	9.6800	9.8000	0.000%	54,600	+6.429%
2021-09-15	9.7300	9.8000	9.7100	9.8000	-0.407%	4,557	+6.429%
2021-09-14	9.7200	9.8400	9.7000	9.8400	+1.131%	98,338	+5.996%
2021-09-13	9.7200	9.7500	9.6800	9.7300	-0.358%	6,903	+7.194%
2021-09-10	9.6850	9.7650	9.6800	9.7650	-0.863%	16,995	+6.810%
2021-09-08	9.6800	9.8500	9.6800	9.8500	+1.546%	503	+5.888%
2021-09-07	9.7500	9.7500	9.6500	9.7000	+0.207%	244,760	+7.526%
2021-09-03	9.6500	9.7400	9.6500	9.6800	+0.311%	37,970	+7.748%
2021-09-02	9.6500	9.6500	9.6500	9.6500	0.000%	4,270	+8.083%
2021-09-01	9.8000	9.8000	9.6500	9.6500	-0.310%	562	+8.083%
2021-08-31	9.7700	9.7700	9.6600	9.6800	+0.311%	10,796	+7.748%
2021-08-30	9.6500	9.6500	9.6500	9.6500	-0.104%	265	+8.083%
2021-08-25	9.6600	9.6600	9.6600	9.6600	0.000%	147	+7.971%
2021-08-24	9.6600	9.6600	9.6600	9.6600	-0.412%	127	+7.971%
2021-08-19	9.7000	9.7000	9.7000	9.7000	+0.207%	271	+7.526%
2021-08-18	9.7500	9.8600	9.6800	9.6800	-0.769%	92,786	+7.748%
2021-08-13	9.7500	9.7550	9.7500	9.7550	-0.358%	428	+6.920%
2021-08-12	9.8300	9.9100	9.7500	9.7900	-0.710%	6,959	+6.537%
2021-08-11	9.8700	9.9180	9.7600	9.8600	-0.101%	8,948	+5.781%
2021-08-10	9.7600	9.9100	9.7200	9.8700	+1.231%	83,946	+5.674%
2021-08-09	9.7800	9.7800	9.7200	9.7500	0.000%	37,704	+6.974%
2021-08-06	9.7200	9.7500	9.7200	9.7500	+0.412%	1,127	+6.974%
2021-08-05	9.7000	9.7100	9.7000	9.7100	+0.103%	85,477	+7.415%
2021-08-02	9.6700	9.7000	9.6700	9.7000	-0.206%	373	+7.526%
2021-07-27	9.7200	9.7200	9.7200	9.7200	-0.308%	2,003	+7.305%
2021-07-26	9.7500	9.7500	9.7500	9.7500	+0.464%	496	+6.974%
2021-07-23	9.7050	9.7050	9.7050	9.7050	-0.206%	250	+7.470%
2021-07-21	9.7250	9.7250	9.7250	9.7250	-0.051%	2,022	+7.249%
2021-07-19	9.7400	9.7400	9.6900	9.7300	+0.206%	4,306	+7.194%
2021-07-16	9.6680	9.7300	9.6680	9.7100	+0.103%	7,050	+7.415%
2021-07-15	9.8600	9.8600	9.7000	9.7000	-1.272%	15,143	+7.526%
2021-07-14	9.8250	9.8250	9.8250	9.8250	+0.563%	262	+6.158%
2021-07-08	9.7100	9.7700	9.7000	9.7700	0.000%	8,864	+6.755%
2021-07-07	9.7300	9.7700	9.7200	9.7700	+0.205%	6,570	+6.755%
2021-07-06	9.7100	9.7500	9.7100	9.7500	+0.309%	37,083	+6.974%
2021-07-02	9.7100	9.7300	9.7100	9.7200	-0.308%	451,215	+7.305%
2021-07-01	9.7100	9.7800	9.7100	9.7500	0.000%	7,181	+6.974%
2021-06-30	9.7700	9.7800	9.7500	9.7500	-0.510%	12,001	+6.974%
2021-06-29	9.8000	9.8000	9.7500	9.8000	-0.102%	28,206	+6.429%
2021-06-25	9.8100	9.8100	9.8100	9.8100	-0.909%	706	+6.320%
2021-06-17	9.9000	9.9000	9.9000	9.9000	0.000%	30,202	+5.354%
2021-06-15	9.9200	9.9200	9.8400	9.9000	0.000%	27,736	+5.354%
2021-06-14	9.9000	9.9000	9.9000	9.9000	-0.202%	8,218	+5.354%
2021-06-11	9.9300	9.9300	9.9200	9.9200	+0.202%	449	+5.141%
2021-06-10	9.9000	9.9000	9.8600	9.9000	+0.508%	25,118	+5.354%
2021-06-09	9.8500	9.8500	9.8500	9.8500	+0.510%	11,277	+5.888%
2021-06-07	9.8000	9.8000	9.8000	9.8000	+0.307%	305	+6.429%
2021-06-02	9.7600	9.7950	9.7600	9.7700	+0.102%	4,913	+6.755%
2021-06-01	9.8300	9.8600	9.7500	9.7600	-1.114%	2,304	+6.865%
2021-05-26	9.8600	9.8700	9.8600	9.8700	+0.714%	558	+5.674%
2021-05-20	9.8000	9.8000	9.8000	9.8000	-1.010%	201	+6.429%
2021-05-12	9.8600	9.9000	9.8600	9.9000	+0.406%	2,601	+5.354%
2021-05-11	9.8200	9.8600	9.8000	9.8600	+0.612%	7,200	+5.781%
2021-05-10	9.8100	9.8100	9.8000	9.8000	-0.554%	693	+6.429%
2021-05-07	9.8100	9.8546	9.8100	9.8546	+0.250%	711	+5.839%
2021-05-06	9.8300	9.8300	9.8300	9.8300	-0.203%	9,100	+6.104%
2021-05-05	9.8300	9.8500	9.8000	9.8500	+0.510%	28,450	+5.888%
2021-05-04	9.8000	9.9800	9.8000	9.8000	-0.407%	12,114	+6.429%
2021-05-03	9.8100	9.8400	9.8100	9.8400	0.000%	5,203	+5.996%
2021-04-30	9.8200	9.8400	9.7600	9.8400	0.000%	41,831	+5.996%
2021-04-29	9.8400	9.8400	9.8400	9.8400	+0.408%	1,501	+5.996%
2021-04-28	9.8500	9.8500	9.8000	9.8000	-0.508%	1,150	+6.429%
2021-04-27	9.8451	9.8500	9.8451	9.8500	+0.510%	900	+5.888%
2021-04-26	9.8000	9.8000	9.8000	9.8000	0.000%	1,010	+6.429%

.dark-mode .hW19WK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hW19WK{ color: #333333; background-color: white; border: 2px solid #333333; }ATAQAltimar Acquisition Corp. IIIstock NYSE

ATAQ
Altimar Acquisition Corp. III
stock NYSE