Skip to main content

Atlasclear Holdings Inc (NY: ATCH )

0.7200 +0.0100 (+1.41%)
Official Closing Price Updated: 6:30 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.7500 0.7500 0.7000 0.7200 46,375 +0.01(+1.41%)
Jul 12, 2024 0.8186 0.8186 0.6500 0.7100 115,605 -0.07(-8.97%)
Jul 11, 2024 0.9800 1.020 0.7782 0.7800 157,555 -0.20(-20.41%)
Jul 10, 2024 1.100 1.100 0.9800 0.9800 64,275 -0.03(-2.97%)
Jul 09, 2024 1.050 1.090 1.010 1.010 1,026 -0.02(-1.94%)
Jul 08, 2024 1.060 1.070 1.010 1.030 11,513 +0.00(+0.00%)
Jul 05, 2024 1.030 1.040 1.020 1.030 4,980 +0.01(+0.98%)
Jul 03, 2024 1.040 1.040 1.020 1.020 8,831 -0.02(-1.92%)
Jul 02, 2024 1.050 1.060 1.040 1.040 9,157 -0.01(-0.95%)
Jul 01, 2024 1.040 1.070 1.020 1.050 19,151 +0.01(+1.00%)
Jun 28, 2024 1.010 1.060 0.9800 1.040 17,304 +0.08(+8.29%)
Jun 27, 2024 1.040 1.040 0.9600 0.9600 22,776 -0.05(-5.04%)
Jun 26, 2024 1.100 1.100 0.9800 1.011 4,920 -0.04(-3.53%)
Jun 25, 2024 1.060 1.060 0.9800 1.048 1,019 +0.05(+4.85%)
Jun 24, 2024 1.100 1.100 0.9700 0.9995 22,089 -0.09(-8.30%)
Jun 21, 2024 1.150 1.160 1.010 1.090 96,298 -0.05(-4.39%)
Jun 20, 2024 1.120 1.160 1.110 1.140 7,339 +0.01(+0.88%)
Jun 18, 2024 1.160 1.170 1.120 1.130 7,469 +0.00(+0.00%)
Jun 17, 2024 1.180 1.190 1.130 1.130 7,140 +0.00(+0.00%)
Jun 14, 2024 1.210 1.210 1.130 1.130 5,057 -0.06(-5.04%)
Jun 13, 2024 1.170 1.230 1.100 1.190 12,198 +0.07(+6.25%)
Jun 12, 2024 1.240 1.280 1.120 1.120 61,196 -0.16(-12.69%)
Jun 11, 2024 1.230 1.400 1.080 1.283 161,078 +0.01(+1.02%)
Jun 10, 2024 1.050 1.270 1.000 1.270 41,907 +0.24(+23.29%)
Jun 07, 2024 1.105 1.115 1.030 1.030 9,464 -0.07(-6.36%)
Jun 06, 2024 1.130 1.140 1.100 1.100 5,716 -0.03(-2.65%)
Jun 05, 2024 1.160 1.165 1.100 1.130 7,178 -0.03(-2.59%)
Jun 04, 2024 1.180 1.210 1.135 1.160 14,363 -0.02(-1.69%)
Jun 03, 2024 1.250 1.250 1.150 1.180 50,385 -0.03(-2.07%)
May 31, 2024 1.210 1.240 1.195 1.205 45,376 -0.03(-2.82%)
May 30, 2024 1.130 1.240 1.100 1.240 106,880 +0.12(+10.71%)
May 29, 2024 1.160 1.170 1.090 1.120 39,346 -0.02(-1.75%)
May 28, 2024 1.120 1.140 1.080 1.140 80,835 +0.02(+1.79%)
May 24, 2024 1.130 1.130 1.100 1.120 26,488 +0.01(+1.17%)
May 23, 2024 1.102 1.120 1.100 1.107 34,260 -0.00(-0.27%)
May 22, 2024 1.110 1.120 1.100 1.110 21,783 +0.01(+0.91%)
May 21, 2024 1.111 1.119 1.100 1.100 28,033 -0.01(-0.90%)
May 20, 2024 1.100 1.140 1.100 1.110 21,631 +0.01(+0.91%)
May 17, 2024 1.150 1.160 1.100 1.100 10,417 -0.06(-5.17%)
May 16, 2024 1.100 1.160 1.100 1.160 46,471 +0.06(+5.45%)
May 15, 2024 1.210 1.210 1.100 1.100 69,954 -0.04(-3.51%)
May 14, 2024 0.9600 1.170 0.9350 1.140 179,827 +0.23(+24.93%)
May 13, 2024 0.8500 0.9289 0.8499 0.9125 66,323 +0.09(+10.61%)
May 10, 2024 0.8300 0.8600 0.7823 0.8250 81,454 +0.02(+3.12%)
May 09, 2024 0.8100 0.8200 0.7894 0.8000 78,483 +0.01(+0.95%)
May 08, 2024 0.8610 0.8700 0.7900 0.7925 58,152 -0.06(-6.99%)
May 07, 2024 0.9000 0.9000 0.8300 0.8521 32,974 -0.05(-5.32%)
May 06, 2024 0.9400 0.9500 0.8900 0.9000 48,316 -0.01(-0.96%)
May 03, 2024 0.9187 0.9482 0.9087 0.9087 49,261 -0.00(-0.14%)
May 02, 2024 1.000 1.000 0.8900 0.9100 69,969 -0.08(-8.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.