Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ATEK )

11.25 -0.07 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2022 10.06 0 +0.01(+0.10%)
Dec 28, 2022 10.04 10.05 10.04 10.05 50,183 +0.02(+0.20%)
Dec 27, 2022 9.990 10.03 9.990 10.03 110,900 +0.04(+0.40%)
Dec 23, 2022 9.990 10.00 9.990 9.990 174,062 +0.00(+0.00%)
Dec 22, 2022 9.990 10.00 9.990 9.990 80,934 -0.02(-0.20%)
Dec 21, 2022 9.940 10.01 9.940 10.01 1,729 +0.06(+0.65%)
Dec 20, 2022 10.04 10.04 9.900 9.945 7,683 -0.21(-2.12%)
Dec 19, 2022 10.06 10.16 10.06 10.16 21,321 +0.13(+1.30%)
Dec 14, 2022 10.03 2 -0.02(-0.20%)
Dec 13, 2022 10.00 10.05 10.00 10.05 919 +0.00(+0.00%)
Dec 12, 2022 10.04 10.06 10.04 10.05 5,265 -0.01(-0.10%)
Dec 09, 2022 10.05 10.06 10.05 10.06 112,660 +0.00(+0.00%)
Dec 08, 2022 10.06 10.06 10.06 10.06 100 +0.00(+0.00%)
Dec 07, 2022 10.05 10.06 10.05 10.06 451,147 +0.01(+0.10%)
Dec 06, 2022 10.04 10.06 10.04 10.05 447,699 +0.00(+0.00%)
Dec 05, 2022 10.05 10.05 10.04 10.05 24,347 +0.01(+0.10%)
Dec 02, 2022 10.03 10.05 10.03 10.04 1,050,450 +0.01(+0.15%)
Nov 29, 2022 10.03 0 -0.00(-0.05%)
Nov 28, 2022 10.02 10.04 10.02 10.03 176,147 +0.02(+0.20%)
Nov 25, 2022 9.990 10.01 9.990 10.01 47,258 +0.01(+0.10%)
Nov 23, 2022 10.00 10.00 10.00 10.00 150,277 +0.00(+0.00%)
Nov 22, 2022 10.03 10.03 9.990 10.00 202,607 -0.01(-0.10%)
Nov 21, 2022 9.990 10.01 9.985 10.01 453,918 +0.03(+0.25%)
Nov 18, 2022 9.990 10.00 9.980 9.985 3,760 +0.00(+0.05%)
Nov 17, 2022 10.02 10.05 9.980 9.980 919,558 +0.01(+0.10%)
Nov 16, 2022 9.960 9.980 9.960 9.970 11,853 +0.00(+0.00%)
Nov 15, 2022 9.960 9.970 9.955 9.970 22,552 +0.03(+0.30%)
Nov 14, 2022 9.940 9.940 9.940 9.940 275 -0.01(-0.05%)
Nov 11, 2022 9.955 9.955 9.945 9.945 35,591 -0.02(-0.15%)
Nov 10, 2022 9.960 9.960 9.960 9.960 150 +0.00(+0.00%)
Nov 09, 2022 9.960 9.960 9.960 9.960 170 -0.01(-0.10%)
Nov 08, 2022 9.970 9.975 9.960 9.970 552,408 +0.00(+0.00%)
Nov 07, 2022 9.970 9.990 9.970 9.970 5,094 -0.00(-0.05%)
Nov 04, 2022 9.970 9.980 9.970 9.975 53,686 -0.01(-0.05%)
Nov 03, 2022 9.980 9.980 9.975 9.980 853 +0.00(+0.00%)
Nov 02, 2022 9.970 9.980 9.970 9.980 10,672 +0.02(+0.15%)
Nov 01, 2022 9.960 9.970 9.951 9.965 76,527 +0.02(+0.15%)
Oct 31, 2022 9.950 9.950 9.940 9.950 373,609 -0.01(-0.05%)
Oct 28, 2022 9.960 9.960 9.940 9.955 68,138 +0.02(+0.15%)
Oct 26, 2022 9.940 35 -0.01(-0.10%)
Oct 25, 2022 9.950 9.960 9.950 9.950 33,431 +0.00(+0.00%)
Oct 24, 2022 9.950 0 +0.01(+0.10%)
Oct 21, 2022 9.930 9.940 9.929 9.940 68,402 +0.01(+0.15%)
Oct 19, 2022 9.925 0 +0.01(+0.05%)
Oct 18, 2022 9.950 9.950 9.915 9.920 8,759 +0.01(+0.10%)
Oct 17, 2022 9.890 9.910 9.890 9.910 292,939 +0.01(+0.10%)
Oct 14, 2022 9.890 9.900 9.880 9.900 115,005 +0.01(+0.10%)
Oct 13, 2022 9.890 9.910 9.890 9.890 12,685 -0.02(-0.20%)
Oct 12, 2022 9.870 9.910 9.870 9.910 29,122 +0.06(+0.61%)
Oct 11, 2022 9.850 9.850 9.850 9.850 1,370 -0.01(-0.10%)
Oct 10, 2022 9.860 9.860 9.860 9.860 205 -0.01(-0.10%)
Oct 07, 2022 9.870 9.870 9.870 9.870 150 +0.02(+0.20%)
Oct 06, 2022 9.890 9.890 9.850 9.850 5,489 -0.02(-0.20%)
Oct 04, 2022 9.870 0 -0.01(-0.10%)
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.