Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ATCN
ATEC INC TEX
stock OTC

Inactive
Jan 14, 2021
11.33USD-11.760%(-1.51)467
Pre-market
0.00USD-100.000%(-12.84)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-01-14		11.330011.330011.330011.3300-11.760%4670.000%
2021-01-13		12.840017.600012.840012.8400+16.727%467-11.760%
2020-10-09		11.240011.550011.000011.0000+29.412%696+3.000%
2020-09-18		8.50008.50008.50008.5000-17.073%100+33.294%
2020-09-17		10.250010.250010.250010.2500-6.818%100+10.537%
2020-09-08		11.460011.460011.000011.0000-15.254%401+3.000%
2020-08-13		12.980012.980012.980012.9800-0.154%100-12.712%
2020-06-05		13.000013.000013.000013.0000+8.333%100-12.846%
2020-02-28		11.500012.000011.500012.00000.000%200-5.583%
2020-02-27		12.000012.000012.000012.0000-7.692%100-5.583%
2020-01-31		13.000013.000013.000013.0000+32.518%100-12.846%
2019-09-27		9.81009.81009.81009.8100-6.571%100+15.494%
2019-09-23		10.500010.500010.500010.5000+7.034%3,325+7.905%
2019-09-18		10.000010.00009.81009.8100-1.998%600+15.494%
2019-09-13		10.010010.010010.010010.0100-0.398%3,325+13.187%
2019-09-09		9.600011.95009.600010.0500+8.649%3,200+12.736%
2019-05-22		9.25009.25009.25009.2500-22.917%110+22.486%
2019-02-12		12.000012.000012.000012.0000+33.630%101-5.583%
2019-02-11		8.98008.98008.98008.9800+0.447%391+26.169%
2019-02-06		8.94008.94008.94008.9400-0.445%200+26.734%
2019-01-30		8.98008.98008.98008.9800-0.222%300+26.169%
2018-12-13		9.00009.00009.00009.00000.000%100+25.889%
2018-11-19		9.00009.00009.00009.0000+34.529%100+25.889%
2018-06-01		6.69006.69006.69006.6900-16.375%100+69.357%
2018-05-30		7.50008.00007.50008.0000+21.212%299+41.625%
2018-05-17		6.73006.73006.60006.6000-8.206%500+71.667%
2017-11-08		7.19007.20007.19007.1900+43.800%497+57.580%
2017-05-03		5.00005.00005.00005.0000-28.571%1,500+126.600%
2017-03-08		7.00007.04007.00007.00000.000%1,300+61.857%
2017-03-03		7.00007.00007.00007.00000.000%100+61.857%
2017-02-15		7.00007.00007.00007.00000.000%100+61.857%
2017-02-14		7.00007.00007.00007.0000+12.360%200+61.857%
2017-02-09		6.23006.23006.23006.23000.000%100+81.862%
2017-02-08		5.98006.23005.98006.2300+13.273%1,500+81.862%
2017-01-26		5.50005.50005.50005.50000.000%520+106.000%
2017-01-23		5.50005.50005.50005.50000.000%120+106.000%
2017-01-20		5.46005.50005.46005.50000.000%500+106.000%
2017-01-06		5.50005.50005.50005.5000+10.000%100+106.000%
2016-12-30		4.84005.00004.84005.0000+36.986%350+126.600%
2016-12-22		3.65003.65003.65003.6500-17.793%1,500+210.411%
2016-11-16		3.71004.44003.71004.4400+30.588%1,599+155.180%
2016-09-28		3.25003.40003.25003.4000+9.677%600+233.235%
2016-09-27		3.10003.10003.10003.10000.000%200+265.484%
2016-09-26		3.09003.10003.09003.1000+3.333%448+265.484%
2016-09-21		3.00003.00003.00003.0000+14.943%751+277.667%
2016-07-21		2.61002.61002.61002.61000.000%1,200+334.100%
2016-06-02		2.61002.61002.61002.61000.000%154+334.100%
2016-04-05		2.61002.61002.61002.6100+0.385%3,100+334.100%
2016-03-15		2.60002.60002.60002.60000.000%123+335.769%
2016-02-22		2.60002.60002.60002.6000+6.996%15,000+335.769%
2016-01-27		2.43002.43002.43002.43000.000%307+366.255%
2016-01-14		2.43002.43002.43002.43000.000%307+366.255%
2015-08-25		2.43002.43002.43002.4300-14.437%100+366.255%
2015-07-27		3.14003.14002.84002.8400-5.333%280+298.944%
2015-07-24		2.98003.00002.98003.0000+24.481%370+277.667%
2015-07-21		2.41002.41002.41002.4100-23.248%200+370.124%
2015-07-20		2.64003.14002.64003.1400+28.163%750+260.828%
2015-07-17		2.44002.45002.44002.4500+2.083%355+362.449%
2015-06-26		2.40002.40002.40002.40000.000%280+372.083%
2015-06-16		2.40002.40002.40002.40000.000%720+372.083%
2015-06-04		2.48002.48002.40002.4000-2.834%500+372.083%
2015-06-03		2.47002.47002.47002.4700+2.490%100+358.704%
2015-05-08		2.41002.41002.41002.4100+9.545%200+370.124%
2015-05-05		2.20002.20002.20002.2000-8.714%420+415.000%
2015-04-30		2.41002.41002.41002.41000.000%100+370.124%
2015-04-27		2.41002.41002.41002.41000.000%665+370.124%
2014-12-29		2.41002.41002.41002.4100-7.308%200+370.124%
2014-12-24		2.60002.60002.60002.60000.000%1,215+335.769%
2014-12-22		2.61002.61002.60002.6000-7.143%670+335.769%
2014-12-03		2.90002.90002.80002.8000-1.754%1,800+304.643%
2014-11-14		2.85002.85002.85002.85000.000%100+297.544%
2014-11-03		2.86002.86002.85002.8500-0.350%300+297.544%
2014-08-04		2.86002.86002.86002.86000.000%386+296.154%
2014-06-12		2.86002.86002.86002.8600+0.351%100+296.154%
2014-06-04		2.90002.90002.85002.8500-5.000%200+297.544%
2014-03-17		3.00003.00003.00003.0000+3.448%2,389+277.667%
2014-03-03		2.90002.90002.90002.90000.000%100+290.690%
2014-01-30		2.90002.90002.90002.90000.000%2,289+290.690%
2014-01-28		2.90002.90002.90002.90000.000%260+290.690%
2014-01-23		3.25003.25002.90002.9000-13.433%2,891+290.690%
2014-01-21		3.35003.35003.35003.3500-1.471%2,182+238.209%
2013-12-30		3.40003.40003.40003.4000-2.857%500+233.235%
2013-12-17		3.50003.50003.50003.5000+7.692%500+223.714%
2013-12-13		3.25003.25003.25003.25000.000%500+248.615%
2013-12-11		3.25003.25003.25003.2500+4.167%558+248.615%
2013-12-05		3.12003.12003.12003.1200-10.857%624+263.141%
2013-05-14		3.50003.50003.50003.5000+12.903%1,000+223.714%
2013-05-03		3.05003.11003.05003.1000+9.929%2,077+265.484%
2013-04-29		2.82002.82002.82002.8200+0.356%273+301.773%
2012-12-26		2.81002.81002.81002.81000.000%300+303.203%
2012-11-19		2.81002.81002.81002.81000.000%400+303.203%
2012-10-31		2.81002.81002.81002.8100-5.068%300+303.203%
2012-10-19		2.96002.96002.96002.9600+5.338%500+282.770%
2012-10-17		2.81002.81002.81002.81000.000%500+303.203%
2012-10-15		2.81002.81002.81002.8100+0.357%100+303.203%
2012-10-09		2.80002.80002.80002.8000-6.667%500+304.643%
2012-10-04		3.20003.21003.00003.0000-6.542%4,288+277.667%
2012-10-03		3.25003.25003.21003.2100-5.588%600+252.960%
2012-10-02		3.40003.40003.40003.4000+3.030%3,150+233.235%
2012-10-01		3.30003.30003.30003.3000-8.333%250+243.333%
2012-09-26		3.65003.65003.60003.6000-1.370%1,300+214.722%
2012-09-25		3.65003.65003.65003.65000.000%300+210.411%
2012-09-24		3.65003.65003.65003.65000.000%250+210.411%
2012-09-21		3.65003.65003.65003.65000.000%250+210.411%
2012-09-20		3.65003.65003.65003.65000.000%300+210.411%
2012-09-19		3.65003.65003.65003.6500-0.273%250+210.411%
2012-09-17		3.66003.66003.66003.6600+0.274%300+209.563%
2012-09-14		3.65003.65003.65003.65000.000%250+210.411%
2012-09-12		3.65003.65003.65003.65000.000%300+210.411%
2012-09-11		3.65003.65003.65003.6500+1.389%200+210.411%
2012-09-10		3.60003.60003.60003.6000+1.408%250+214.722%
2012-09-07		3.55003.55003.55003.55000.000%250+219.155%
2012-09-06		3.55003.55003.55003.55000.000%250+219.155%
2012-09-04		3.55003.55003.55003.5500-6.579%250+219.155%
2012-08-27		3.80003.80003.80003.80000.000%200+198.158%
2012-08-22		3.80003.80003.80003.80000.000%450+198.158%
2012-08-21		3.80003.80003.80003.80000.000%300+198.158%
2012-08-17		3.80003.80003.80003.8000-4.762%450+198.158%
2012-08-14		3.99003.99003.99003.9900+5.000%450+183.960%
2012-08-10		3.75003.80003.75003.8000-10.588%723+198.158%
2012-07-23		4.25004.25004.25004.2500+6.250%450+166.588%
2012-07-16		4.00004.00004.00004.00000.000%700+183.250%
2012-07-13		4.00004.00004.00004.0000-0.249%250+183.250%
2012-07-06		4.01004.01004.01004.0100+0.250%250+182.544%
2012-06-25		4.00004.00004.00004.0000+12.676%200+183.250%
2012-06-22		3.55003.55003.55003.55000.000%250+219.155%
2012-06-12		3.55003.55003.55003.5500+14.516%300+219.155%
2012-02-16		3.10003.10003.10003.1000-7.463%100+265.484%
2011-10-26		3.35003.35003.35003.3500+4.688%250+238.209%
2011-09-20		3.20003.20003.20003.2000-1.538%250+254.063%
2011-09-19		3.25003.25003.25003.25000.000%100+248.615%
2011-09-16		3.25003.25003.25003.25000.000%250+248.615%
2011-09-15		3.25003.25003.25003.25000.000%400+248.615%
2011-09-14		3.20003.35003.20003.2500+1.562%3,050+248.615%
2011-09-13		3.20003.20003.20003.20000.000%300+254.063%
2011-09-12		3.20003.20003.20003.20000.000%500+254.063%
2011-09-08		3.20003.20003.20003.2000+1.587%500+254.063%
2011-09-07		3.15003.15003.15003.1500+5.000%500+259.683%
2011-08-08		3.00003.00003.00003.0000-11.765%200+277.667%
2011-08-02		3.40003.40003.40003.4000+13.333%1,000+233.235%
2011-07-25		3.00003.00003.00003.0000-7.692%1,000+277.667%
2011-06-30		3.25003.25003.25003.2500+20.370%1,299+248.615%
2011-06-21		2.70002.70002.70002.70000.000%400+319.630%
2011-06-20		2.70002.70002.70002.70000.000%500+319.630%
2011-06-14		2.70002.70002.70002.7000+1.887%1,000+319.630%
2011-06-13		2.65002.65002.65002.6500+6.000%1,500+327.547%
2011-05-31		2.50002.50002.50002.5000+4.167%1,000+353.200%
2011-04-26		2.40002.50002.40002.4000+14.286%2,441+372.083%
2011-02-04		2.10002.10002.10002.1000-6.667%300+439.524%
2011-01-19		2.25002.25002.25002.25000.000%2,242+403.556%
2010-12-16		2.00002.25002.00002.2500+12.500%700+403.556%
2010-12-14		2.00002.00002.00002.0000+8.108%1,234+466.500%
2010-10-28		1.85001.85001.85001.8500+15.625%400+512.432%
2010-07-02		1.60001.60001.60001.6000-0.621%2,000+608.125%
2010-06-28		1.61001.61001.61001.6100+16.667%250+603.727%
2010-04-28		1.38001.38001.38001.3800+1.471%3,548+721.014%
2010-01-11		1.36001.36001.36001.3600-2.857%100+733.088%
2009-10-21		1.39001.40001.39001.40000.000%1,000+709.286%
2009-09-25		1.40001.40001.40001.40000.000%500+709.286%
2009-09-01		1.40001.40001.40001.40000.000%200+709.286%
2009-08-31		1.40001.40001.40001.4000+25.000%200+709.286%
2009-03-16		1.12001.12001.12001.1200-65.000%1,500+911.607%
2008-12-30		3.35003.35003.00003.2000-4.478%6,986+254.063%
2008-12-10		3.35003.35003.35003.35000.000%207+238.209%
2008-10-02		3.35003.35003.35003.35000.000%500+238.209%
2008-09-18		3.35003.35003.35003.35000.000%200+238.209%
2008-08-11		3.35003.35003.35003.3500-2.899%207+238.209%
2008-07-24		3.35003.45003.35003.4500-1.429%5,500+228.406%
2008-07-11		3.50003.50003.50003.5000+4.478%1,000+223.714%
2008-05-21		3.35003.35003.35003.35000.000%5,000+238.209%
2008-05-08		3.35003.35003.35003.35000.000%330+238.209%
2008-03-06		3.35003.35003.35003.35000.000%330+238.209%
2007-10-29		3.25003.35003.25003.3500-4.286%200+238.209%
2007-08-21		3.50003.50003.50003.5000+7.692%300+223.714%
2007-08-15		3.25003.25003.25003.25000.000%200+248.615%
2007-07-16		3.25003.25003.25003.2500-59.375%100+248.615%
2006-09-06		8.00008.00008.00008.0000+175.862%112+41.625%
2006-08-30		2.90002.90002.90002.9000+5.455%112+290.690%
2006-02-03		2.75002.75002.75002.7500+10.000%100+312.000%
2005-11-22		2.50002.50002.50002.5000+11.111%230+353.200%
2005-05-24		2.25002.25002.25002.2500+12.500%157+403.556%
2005-03-30		2.00002.00002.00002.0000-20.000%158+466.500%
2005-02-10		2.50002.50002.50002.5000+4.167%200+353.200%
2005-02-02		2.40002.40002.40002.4000+23.077%2,000+372.083%
2005-02-01		1.95001.95001.95001.9500-2.500%200+481.026%
2004-12-10		2.00002.00002.00002.0000+78.571%1,299+466.500%
2004-12-02		1.12001.12001.12001.12000.000%2,500+911.607%
2004-11-23		1.12001.12001.12001.1200+10.891%1,220+911.607%
2003-10-06		1.01001.01001.01001.0100+236.667%500+1,021.782%
2003-06-12		0.30000.30000.30000.3000+50.000%5,800+3,676.667%
2003-05-21		0.20000.20000.20000.20000.000%100+5,565.000%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC