Dark

ATMR
Altimar Acquisition Corp. II
stock NYSE

Inactive

Dec 23, 2021

10.53USD+10.726%(+1.02)355,863

Pre-market

0.00USD-100.000%(-9.51)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-23	9.5000	10.9999	9.5000	10.5300	+10.726%	355,863	0.000%
2021-12-22	9.7200	9.9000	9.1378	9.5100	-2.661%	147,603	+10.726%
2021-12-21	9.7200	9.9300	9.5700	9.7700	+0.308%	158,331	+7.779%
2021-12-20	9.4300	9.8415	9.4300	9.7400	+4.171%	68,411	+8.111%
2021-12-17	9.5500	9.7700	9.1500	9.3500	-3.608%	103,666	+12.620%
2021-12-16	9.7600	9.8600	9.6800	9.7000	-2.513%	210,228	+8.557%
2021-12-15	9.9800	9.9800	9.9500	9.9500	-0.100%	1,094,172	+5.829%
2021-12-14	9.9700	9.9700	9.9500	9.9600	0.000%	555,104	+5.723%
2021-12-13	9.9600	9.9700	9.9500	9.9600	0.000%	108,029	+5.723%
2021-12-10	9.9700	9.9800	9.9500	9.9600	0.000%	909,381	+5.723%
2021-12-09	9.9500	9.9800	9.9500	9.9600	0.000%	511,747	+5.723%
2021-12-08	9.9800	9.9800	9.9600	9.9600	+0.101%	685,965	+5.723%
2021-12-07	9.9500	9.9700	9.9500	9.9500	0.000%	2,350,661	+5.829%
2021-12-06	9.9700	9.9700	9.9400	9.9500	+0.302%	1,253,783	+5.829%
2021-12-03	9.9300	9.9341	9.9200	9.9200	-0.101%	83,490	+6.149%
2021-12-02	9.9500	9.9500	9.9300	9.9300	0.000%	7,089	+6.042%
2021-12-01	9.9300	9.9420	9.9300	9.9300	0.000%	19,089	+6.042%
2021-11-30	9.9400	9.9500	9.9300	9.9300	-0.101%	60,840	+6.042%
2021-11-29	9.9500	9.9600	9.9300	9.9400	+0.050%	21,447	+5.936%
2021-11-26	9.9311	9.9350	9.9311	9.9350	+0.050%	741	+5.989%
2021-11-24	9.9300	9.9400	9.9300	9.9300	0.000%	7,547	+6.042%
2021-11-23	9.9200	9.9450	9.9200	9.9300	+0.101%	140,826	+6.042%
2021-11-22	9.9300	9.9400	9.9200	9.9200	-0.101%	59,251	+6.149%
2021-11-19	9.9200	9.9599	9.9200	9.9300	+0.101%	23,244	+6.042%
2021-11-18	9.9100	9.9300	9.9100	9.9200	0.000%	2,680	+6.149%
2021-11-17	9.9200	9.9300	9.9104	9.9200	0.000%	80,625	+6.149%
2021-11-16	9.9300	9.9300	9.9100	9.9200	+0.101%	11,257	+6.149%
2021-11-15	9.9100	9.9217	9.9100	9.9100	-0.201%	163,226	+6.256%
2021-11-12	9.9200	9.9300	9.9000	9.9300	+0.101%	449,447	+6.042%
2021-11-11	9.9100	9.9300	9.9100	9.9200	0.000%	1,605,423	+6.149%
2021-11-10	9.9300	9.9300	9.9100	9.9200	0.000%	66,942	+6.149%
2021-11-09	9.9300	9.9400	9.9200	9.9200	-0.101%	26,729	+6.149%
2021-11-08	9.9200	9.9500	9.9100	9.9300	+0.101%	58,264	+6.042%
2021-11-05	9.9100	9.9400	9.9100	9.9200	0.000%	41,339	+6.149%
2021-11-04	9.9300	9.9300	9.9200	9.9200	-0.101%	24,844	+6.149%
2021-11-03	9.9400	9.9500	9.9300	9.9300	-0.151%	163,478	+6.042%
2021-11-02	9.9200	9.9600	9.9200	9.9450	+0.151%	115,002	+5.882%
2021-11-01	9.9100	9.9400	9.9100	9.9300	-0.101%	42,799	+6.042%
2021-10-29	9.9400	9.9400	9.9100	9.9400	+0.202%	22,978	+5.936%
2021-10-28	9.9200	9.9200	9.9100	9.9200	0.000%	2,313	+6.149%
2021-10-27	9.9100	9.9250	9.9100	9.9200	+0.101%	39,038	+6.149%
2021-10-26	9.9200	9.9216	9.9100	9.9100	-0.151%	26,958	+6.256%
2021-10-25	9.9200	9.9350	9.9100	9.9250	+0.050%	81,463	+6.096%
2021-10-22	9.9100	9.9300	9.9100	9.9200	+0.101%	10,580	+6.149%
2021-10-21	9.9400	9.9400	9.9050	9.9100	-0.201%	316,409	+6.256%
2021-10-20	9.9100	9.9300	9.9100	9.9300	+0.202%	23,974	+6.042%
2021-10-19	9.9100	9.9150	9.9000	9.9100	0.000%	15,220	+6.256%
2021-10-18	9.8900	9.9400	9.8900	9.9100	0.000%	38,381	+6.256%
2021-10-15	9.9000	9.9150	9.8900	9.9100	+0.101%	14,034	+6.256%
2021-10-14	9.9100	9.9200	9.9000	9.9000	0.000%	18,242	+6.364%
2021-10-13	9.9000	9.9100	9.8900	9.9000	+0.101%	316,122	+6.364%
2021-10-12	9.9000	9.9100	9.8800	9.8900	+0.051%	43,749	+6.471%
2021-10-11	9.8700	9.8900	9.8600	9.8850	-0.152%	13,465	+6.525%
2021-10-08	9.8800	9.9012	9.8700	9.9000	0.000%	22,945	+6.364%
2021-10-07	9.8800	9.9100	9.8800	9.9000	0.000%	16,848	+6.364%
2021-10-06	9.9000	9.9000	9.8800	9.9000	+0.202%	135,223	+6.364%
2021-10-05	9.8900	9.9000	9.8600	9.8800	-0.101%	4,052	+6.579%
2021-10-04	9.8700	9.9000	9.8600	9.8900	-0.101%	774,604	+6.471%
2021-10-01	9.8600	9.9100	9.8600	9.9000	+0.508%	93,674	+6.364%
2021-09-30	9.8700	9.9300	9.8400	9.8500	-0.505%	50,530	+6.904%
2021-09-29	9.8800	9.9200	9.8700	9.9000	+0.202%	101,766	+6.364%
2021-09-28	9.8900	9.9000	9.8800	9.8800	0.000%	124,238	+6.579%
2021-09-27	9.8800	9.9150	9.8800	9.8800	0.000%	8,812	+6.579%
2021-09-24	9.8800	9.9000	9.8600	9.8800	-0.101%	11,713	+6.579%
2021-09-23	9.8900	9.9300	9.8900	9.8900	-0.302%	253,227	+6.471%
2021-09-22	9.9000	9.9200	9.8977	9.9200	+0.202%	109,239	+6.149%
2021-09-21	9.8500	9.9100	9.8500	9.9000	+0.406%	24,582	+6.364%
2021-09-20	9.9500	9.9500	9.8500	9.8600	0.000%	93,295	+6.795%
2021-09-17	9.8700	9.8700	9.8500	9.8600	+0.203%	6,159	+6.795%
2021-09-16	9.8600	9.9000	9.8400	9.8400	-0.203%	47,176	+7.012%
2021-09-15	9.8500	9.8700	9.8500	9.8600	+0.203%	9,853	+6.795%
2021-09-14	9.8500	9.8600	9.8301	9.8400	-0.102%	77,093	+7.012%
2021-09-13	9.8500	9.9000	9.8500	9.8500	0.000%	30,780	+6.904%
2021-09-10	9.8501	9.9000	9.8500	9.8500	-0.101%	42,224	+6.904%
2021-09-09	9.8500	9.8700	9.8500	9.8600	-0.101%	5,711	+6.795%
2021-09-08	9.9000	9.9000	9.8500	9.8700	-0.303%	3,878	+6.687%
2021-09-07	9.8400	9.9000	9.8400	9.9000	+0.610%	69,280	+6.364%
2021-09-03	9.8300	9.9000	9.8300	9.8400	+0.102%	446,048	+7.012%
2021-09-02	9.8100	9.8300	9.8000	9.8300	+0.153%	23,829	+7.121%
2021-09-01	9.8600	9.8600	9.8000	9.8150	-0.456%	33,384	+7.285%
2021-08-31	9.8000	9.8600	9.8000	9.8600	+0.510%	28,642	+6.795%
2021-08-30	9.8000	9.8100	9.8000	9.8100	0.000%	3,816	+7.339%
2021-08-27	9.7900	9.8500	9.7900	9.8100	+0.102%	10,983	+7.339%
2021-08-26	9.7900	9.8100	9.7900	9.8000	+0.102%	21,617	+7.449%
2021-08-25	9.7900	9.8000	9.7900	9.7900	0.000%	11,910	+7.559%
2021-08-24	9.8000	9.8000	9.7900	9.7900	0.000%	18,383	+7.559%
2021-08-23	9.7900	9.8400	9.7800	9.7900	-0.102%	59,235	+7.559%
2021-08-20	9.8200	9.8398	9.7900	9.8000	-0.305%	7,263	+7.449%
2021-08-19	9.8300	9.8600	9.8100	9.8300	0.000%	115,752	+7.121%
2021-08-18	9.8300	9.8406	9.8300	9.8300	0.000%	10,039	+7.121%
2021-08-17	9.8200	9.9000	9.8200	9.8300	-0.102%	39,628	+7.121%
2021-08-16	9.9000	9.9000	9.8300	9.8400	-0.606%	31,721	+7.012%
2021-08-13	9.8400	9.9000	9.8400	9.9000	+0.610%	178,719	+6.364%
2021-08-12	9.8300	9.8500	9.8300	9.8400	-0.102%	3,972	+7.012%
2021-08-11	9.8600	9.8600	9.8400	9.8500	-0.101%	16,047	+6.904%
2021-08-10	9.8100	9.8600	9.8100	9.8600	+0.407%	505,918	+6.795%
2021-08-09	9.8400	9.8400	9.8150	9.8200	+0.102%	12,867	+7.230%
2021-08-06	9.8400	9.8400	9.8100	9.8100	0.000%	3,816	+7.339%
2021-08-05	9.8400	9.8400	9.7900	9.8100	-0.203%	147,081	+7.339%
2021-08-04	9.8200	9.8400	9.8100	9.8300	+0.102%	52,961	+7.121%
2021-08-03	9.8200	9.8500	9.8100	9.8200	0.000%	282,620	+7.230%
2021-08-02	9.7900	9.8500	9.7000	9.8200	-0.173%	18,728	+7.230%
2021-07-30	9.8500	9.8500	9.8308	9.8370	-0.132%	48,629	+7.045%
2021-07-29	9.8500	9.8500	9.8300	9.8500	+0.203%	37,374	+6.904%
2021-07-28	9.8400	9.8500	9.8150	9.8300	-0.203%	1,149,790	+7.121%
2021-07-27	9.8600	9.8600	9.8300	9.8500	0.000%	566,160	+6.904%
2021-07-26	9.8600	9.8700	9.8300	9.8500	0.000%	209,057	+6.904%
2021-07-23	9.8900	9.8900	9.8200	9.8500	-0.100%	633,004	+6.904%
2021-07-22	9.8900	9.8900	9.8300	9.8599	-0.203%	85,929	+6.796%
2021-07-21	9.9500	9.9500	9.8600	9.8800	0.000%	340,259	+6.579%
2021-07-20	9.9000	9.9000	9.8500	9.8800	-0.101%	856,263	+6.579%
2021-07-19	9.9000	9.9000	9.8400	9.8900	+0.304%	361,698	+6.471%
2021-07-16	9.8900	9.9000	9.8500	9.8600	+1.128%	3,428,847	+6.795%
2021-07-15	9.7500	9.7505	9.7100	9.7500	0.000%	11,709	+8.000%
2021-07-14	9.7600	9.7699	9.7500	9.7500	0.000%	1,828	+8.000%
2021-07-13	9.7500	9.7500	9.7400	9.7500	0.000%	17,445	+8.000%
2021-07-12	9.7800	9.7800	9.7200	9.7500	0.000%	6,893	+8.000%
2021-07-09	9.7400	9.7565	9.7400	9.7500	-0.102%	15,071	+8.000%
2021-07-08	9.6800	9.7600	9.6800	9.7600	+0.412%	31,024	+7.889%
2021-07-07	9.7000	9.7200	9.6800	9.7200	+0.103%	14,407	+8.333%
2021-07-06	9.7000	9.7100	9.6700	9.7100	-0.103%	12,298	+8.445%
2021-07-02	9.6800	9.7300	9.6800	9.7200	0.000%	7,487	+8.333%
2021-07-01	9.7500	9.7500	9.7100	9.7200	0.000%	10,535	+8.333%
2021-06-30	9.7100	9.7300	9.7000	9.7200	-0.205%	27,899	+8.333%
2021-06-29	9.7200	9.7400	9.7100	9.7400	+0.206%	43,640	+8.111%
2021-06-28	9.7300	9.7300	9.6750	9.7200	-0.308%	69,985	+8.333%
2021-06-25	9.7800	9.7850	9.7500	9.7500	-0.102%	7,234	+8.000%
2021-06-24	9.7600	9.7602	9.7600	9.7600	0.000%	52,316	+7.889%
2021-06-23	9.7400	9.7700	9.7400	9.7600	0.000%	12,493	+7.889%
2021-06-22	9.7400	9.7700	9.7400	9.7600	-0.164%	9,253	+7.889%
2021-06-21	9.7600	9.8400	9.7500	9.7760	+0.164%	19,564	+7.713%
2021-06-18	9.7000	9.7600	9.7000	9.7600	0.000%	7,984	+7.889%
2021-06-17	9.7700	9.7700	9.7400	9.7600	-0.102%	6,681	+7.889%
2021-06-16	9.7801	9.7900	9.7700	9.7700	0.000%	3,359	+7.779%
2021-06-15	9.8000	9.8000	9.7600	9.7700	-0.204%	4,790	+7.779%
2021-06-14	9.7700	9.7900	9.7100	9.7900	-0.102%	18,809	+7.559%
2021-06-11	9.8000	9.8000	9.7500	9.8000	+0.102%	7,651	+7.449%
2021-06-10	9.8200	9.8200	9.7500	9.7900	+0.307%	34,401	+7.559%
2021-06-09	9.7600	9.7700	9.7500	9.7600	0.000%	10,028	+7.889%
2021-06-08	9.7800	9.7800	9.7500	9.7600	-0.408%	7,639	+7.889%
2021-06-07	9.8800	9.8800	9.8000	9.8000	-0.407%	7,926	+7.449%
2021-06-04	9.7700	9.8600	9.7700	9.8400	+0.716%	94,438	+7.012%
2021-06-03	9.7200	9.7900	9.7200	9.7700	+0.205%	33,129	+7.779%
2021-06-02	9.7500	9.7700	9.7400	9.7500	0.000%	18,242	+8.000%
2021-06-01	9.7500	9.7700	9.7200	9.7500	0.000%	16,290	+8.000%
2021-05-28	9.7900	9.7900	9.7200	9.7500	-0.102%	31,926	+8.000%
2021-05-27	9.8000	9.8000	9.7000	9.7600	+0.205%	34,704	+7.889%
2021-05-26	9.7200	9.7800	9.7100	9.7400	-0.205%	7,364	+8.111%
2021-05-25	9.7300	9.7600	9.7300	9.7600	+0.205%	5,943	+7.889%
2021-05-24	9.7000	9.7900	9.7000	9.7400	+0.206%	74,606	+8.111%
2021-05-21	9.7800	9.7800	9.7200	9.7200	-0.410%	12,747	+8.333%
2021-05-20	9.7800	9.8001	9.7600	9.7600	-0.204%	4,013	+7.889%
2021-05-19	9.7700	9.7997	9.7700	9.7800	-0.205%	3,952	+7.669%
2021-05-18	9.8600	9.8805	9.7800	9.8001	-0.608%	5,428	+7.448%
2021-05-17	9.8800	9.8900	9.8009	9.8600	+0.612%	20,961	+6.795%
2021-05-14	9.7700	9.9000	9.7700	9.8000	+0.307%	20,069	+7.449%
2021-05-13	9.8500	9.8600	9.7700	9.7700	+0.205%	16,071	+7.779%
2021-05-12	9.8600	9.9050	9.7500	9.7500	-1.116%	25,429	+8.000%
2021-05-11	9.7500	9.8800	9.7500	9.8600	+0.407%	22,835	+6.795%
2021-05-10	9.8100	9.8300	9.7700	9.8200	-0.102%	17,818	+7.230%
2021-05-07	9.8200	9.8500	9.8100	9.8300	0.000%	10,495	+7.121%
2021-05-06	9.8300	9.8800	9.8100	9.8300	-0.102%	27,625	+7.121%
2021-05-05	9.9100	9.8400	9.8200	9.8400	-0.102%	5,790	+7.012%
2021-05-04	9.7700	9.8600	9.7700	9.8500	-0.203%	25,228	+6.904%
2021-05-03	9.8100	9.8800	9.7801	9.8700	+0.920%	49,266	+6.687%
2021-04-30	9.8400	9.8600	9.7600	9.7800	-1.012%	204,163	+7.669%
2021-04-29	9.8700	9.8800	9.8500	9.8800	+0.101%	173,942	+6.579%
2021-04-28	9.8400	9.9800	9.8400	9.8700	0.000%	96,674	+6.687%
2021-04-27	9.8500	9.9356	9.8400	9.8700	+0.101%	23,039	+6.687%
2021-04-26	9.7600	10.0000	9.7600	9.8600	-0.303%	294,505	+6.795%
2021-04-23	9.9200	9.9200	9.8500	9.8900	+0.406%	13,826	+6.471%
2021-04-22	9.7500	9.9000	9.7500	9.8500	+0.819%	15,503	+6.904%
2021-04-21	9.8134	9.8134	9.7300	9.7700	-0.610%	15,510	+7.779%
2021-04-20	9.8600	9.8900	9.8100	9.8300	-0.102%	17,240	+7.121%
2021-04-19	10.0000	10.0000	9.8000	9.8400	-0.806%	116,708	+7.012%
2021-04-16	9.9000	9.9800	9.8501	9.9200	+0.202%	25,924	+6.149%
2021-04-15	9.8500	9.9400	9.8410	9.9000	0.000%	25,588	+6.364%
2021-04-14	9.9000	9.9000	9.8800	9.9000	0.000%	25,664	+6.364%
2021-04-13	9.9500	9.9600	9.8600	9.9000	-0.402%	16,181	+6.364%
2021-04-12	9.8700	9.9700	9.8500	9.9400	+0.709%	23,992	+5.936%
2021-04-09	9.8100	9.8800	9.7800	9.8700	+0.612%	133,266	+6.687%
2021-04-08	9.8400	9.9000	9.7200	9.8100	-0.809%	100,803	+7.339%
2021-04-07	9.8500	9.9000	9.8200	9.8900	+0.508%	131,663	+6.471%
2021-04-06	9.7800	9.9500	9.7800	9.8400	+0.204%	34,753	+7.012%
2021-04-05	9.8500	9.9887	9.8200	9.8200	-0.305%	34,015	+7.230%
2021-04-01	9.8500	10.3700	9.6200	9.8500	-0.404%	67,271	+6.904%
2021-03-31	10.0400	10.1450	9.7100	9.8900	+0.203%	100,504	+6.471%
2021-03-30	10.0000	10.0000	9.6900	9.8700	-0.303%	10,169	+6.687%
2021-03-29	10.4500	10.4500	9.7200	9.9000	0.000%	33,717	+6.364%

.dark-mode .ns08JH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ns08JH{ color: #333333; background-color: white; border: 2px solid #333333; }ATMRAltimar Acquisition Corp. IIstock NYSE

ATMR
Altimar Acquisition Corp. II
stock NYSE