Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlasclear Holdings Inc (NY: QFTA )

10.26 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 9, 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 (%)
Feb 09, 2024 10.26 0 +3.48(+51.33%)
Feb 08, 2024 6.780 6.780 6.780 6.780 397 -0.61(-8.25%)
Feb 07, 2024 7.650 7.650 6.900 7.390 1,001 -0.32(-4.15%)
Feb 06, 2024 7.630 7.730 7.150 7.710 883 +0.12(+1.58%)
Feb 05, 2024 7.620 7.620 7.000 7.590 2,814 -1.20(-13.65%)
Feb 02, 2024 8.100 8.790 8.100 8.790 2,135 +0.23(+2.69%)
Feb 01, 2024 8.100 8.790 8.100 8.560 2,946 +0.46(+5.68%)
Jan 31, 2024 7.890 8.100 7.890 8.100 7,101 +0.20(+2.53%)
Jan 30, 2024 6.620 8.000 6.620 7.900 6,124 +1.74(+28.25%)
Jan 29, 2024 6.090 6.160 5.973 6.160 2,343 -0.39(-5.95%)
Jan 26, 2024 6.960 6.960 6.500 6.550 2,083 -0.35(-5.07%)
Jan 25, 2024 7.250 7.250 6.900 6.900 4,546 -0.94(-11.99%)
Jan 24, 2024 8.050 8.080 7.400 7.840 1,985 -0.26(-3.21%)
Jan 23, 2024 8.100 8.100 8.100 8.100 246 +0.17(+2.14%)
Jan 17, 2024 7.930 36 -0.08(-1.01%)
Jan 12, 2024 8.011 46 +0.22(+2.84%)
Jan 10, 2024 7.790 52 +0.51(+7.01%)
Jan 09, 2024 7.280 7.280 7.280 7.280 525 -0.03(-0.41%)
Jan 08, 2024 7.040 8.200 7.043 7.310 5,083 -0.11(-1.48%)
Jan 05, 2024 7.000 7.780 6.550 7.420 5,474 +0.90(+13.80%)
Jan 04, 2024 6.500 6.790 6.500 6.520 1,684 +0.02(+0.31%)
Jan 03, 2024 6.480 6.500 6.480 6.500 616 +0.30(+4.84%)
Dec 29, 2023 6.200 59 -0.46(-6.91%)
Dec 28, 2023 6.660 6.660 6.660 6.660 1,084 +0.55(+9.00%)
Dec 27, 2023 6.480 6.500 6.110 6.110 1,878 -0.40(-6.14%)
Dec 26, 2023 6.500 6.710 6.500 6.510 1,758 -0.39(-5.65%)
Dec 22, 2023 7.250 7.530 6.900 6.900 2,014 -1.00(-12.66%)
Dec 19, 2023 7.900 66 +0.03(+0.38%)
Dec 18, 2023 7.480 7.870 7.480 7.870 764 +0.39(+5.21%)
Dec 15, 2023 7.080 7.500 6.280 7.480 8,320 -0.02(-0.27%)
Dec 14, 2023 7.500 7.500 7.500 7.500 2,316 +0.30(+4.17%)
Dec 13, 2023 7.400 7.400 7.191 7.200 1,773 -0.21(-2.83%)
Dec 12, 2023 7.830 7.830 7.100 7.410 2,919 -0.99(-11.79%)
Dec 11, 2023 8.690 8.690 8.010 8.400 1,312 -0.50(-5.62%)
Dec 08, 2023 8.810 9.300 8.140 8.900 14,893 +0.67(+8.14%)
Dec 07, 2023 8.490 9.200 8.230 8.230 4,004 +0.11(+1.35%)
Dec 06, 2023 8.000 9.000 8.000 8.120 17,382 +0.04(+0.50%)
Dec 05, 2023 7.700 8.450 7.700 8.080 10,410 +0.08(+1.00%)
Dec 04, 2023 8.000 8.000 8.000 8.000 613 +0.00(+0.00%)
Dec 01, 2023 7.630 8.000 7.600 8.000 1,044 +0.40(+5.26%)
Nov 30, 2023 7.600 7.600 7.600 7.600 639 -0.20(-2.56%)
Nov 29, 2023 8.240 8.450 7.800 7.800 3,418 +0.10(+1.30%)
Nov 28, 2023 7.730 7.980 7.700 7.700 1,314 +0.00(+0.00%)
Nov 27, 2023 7.560 7.900 7.550 7.700 2,286 -0.43(-5.29%)
Nov 24, 2023 8.200 8.200 8.090 8.130 1,319 -0.04(-0.49%)
Nov 22, 2023 8.400 8.400 7.810 8.170 8,794 -1.03(-11.20%)
Nov 21, 2023 9.240 9.475 8.930 9.200 7,454 +0.25(+2.79%)
Nov 20, 2023 8.820 9.555 8.465 8.950 15,669 +0.10(+1.13%)
Nov 17, 2023 9.190 9.810 8.600 8.850 9,255 -0.60(-6.35%)
Nov 16, 2023 8.850 9.500 8.410 9.450 13,743 +0.07(+0.75%)
Nov 15, 2023 8.540 9.380 8.525 9.380 9,464 +0.58(+6.59%)
Nov 14, 2023 8.310 9.415 8.310 8.800 11,674 -0.08(-0.90%)
Nov 13, 2023 7.950 9.010 7.950 8.880 3,380 +0.38(+4.47%)
Nov 10, 2023 9.000 9.549 8.500 8.500 7,418 -0.50(-5.56%)
Nov 09, 2023 8.400 9.000 8.350 9.000 6,455 +0.24(+2.74%)
Nov 08, 2023 9.560 9.600 8.350 8.760 12,193 -0.81(-8.46%)
Nov 07, 2023 10.00 11.10 9.550 9.570 19,925 -0.41(-4.11%)
Nov 06, 2023 11.90 11.90 9.550 9.980 70,421 -1.46(-12.76%)
Nov 03, 2023 11.01 11.46 10.78 11.44 5,836 +0.74(+6.92%)
Nov 02, 2023 10.30 11.37 10.30 10.70 17,587 +0.40(+3.88%)
Nov 01, 2023 10.30 10.76 10.30 10.30 5,052 -0.25(-2.37%)
Oct 31, 2023 10.67 10.67 10.49 10.55 4,081 -0.16(-1.49%)
Oct 30, 2023 10.69 10.71 10.69 10.71 12,202 +0.00(+0.00%)
Oct 27, 2023 10.72 10.72 10.70 10.71 107,805 +0.01(+0.09%)
Oct 26, 2023 10.73 10.73 10.70 10.70 2,156 -0.02(-0.14%)
Oct 25, 2023 10.71 10.71 10.71 10.71 217 +0.00(+0.00%)
Oct 23, 2023 10.71 13 -0.01(-0.05%)
Oct 20, 2023 10.71 10.80 10.71 10.72 57,813 +0.02(+0.19%)
Oct 17, 2023 10.70 11 +0.00(+0.00%)
Oct 16, 2023 10.71 10.71 10.70 10.70 1,462 -0.01(-0.09%)
Oct 13, 2023 10.70 10.71 10.70 10.71 126,055 +0.01(+0.05%)
Oct 11, 2023 10.71 6 +0.01(+0.05%)
Oct 09, 2023 10.70 2 +0.00(+0.05%)
Oct 05, 2023 10.70 42 -0.01(-0.13%)
Oct 02, 2023 10.71 0 +0.06(+0.55%)
Sep 29, 2023 10.65 10.65 10.65 10.65 1,406 +0.00(+0.00%)
Sep 26, 2023 10.65 0 -0.00(-0.00%)
Sep 25, 2023 10.65 10.65 10.65 10.65 234 +0.00(+0.00%)
Sep 20, 2023 10.65 5 -0.01(-0.09%)
Sep 14, 2023 10.66 7 -0.14(-1.34%)
Sep 13, 2023 10.80 10.80 10.80 10.80 616 +0.00(+0.00%)
Sep 12, 2023 10.80 10.80 10.80 10.80 1,288 -0.01(-0.05%)
Sep 11, 2023 10.81 10.81 10.81 10.81 880 +0.01(+0.09%)
Sep 08, 2023 10.80 10.80 10.80 10.80 536 -0.02(-0.20%)
Sep 07, 2023 10.90 10.90 10.82 10.82 602 -0.08(-0.72%)
Sep 06, 2023 10.75 10.90 10.75 10.90 1,165 +0.20(+1.87%)
Sep 05, 2023 11.00 11.00 10.70 10.70 4,168 -0.18(-1.65%)
Sep 01, 2023 10.90 10.90 10.88 10.88 359 +0.19(+1.78%)
Aug 31, 2023 10.69 10.69 10.69 10.69 526 +0.04(+0.38%)
Aug 29, 2023 10.65 35 -0.04(-0.37%)
Aug 28, 2023 10.69 10.95 10.69 10.69 2,427 +0.09(+0.85%)
Aug 24, 2023 10.60 18 +0.00(+0.00%)
Aug 21, 2023 10.60 73 -0.05(-0.47%)
Aug 18, 2023 10.65 10.65 10.65 10.65 1,224 +0.07(+0.66%)
Aug 16, 2023 10.58 16 +0.00(+0.00%)
Aug 15, 2023 10.58 10.58 10.58 10.58 132 +0.00(+0.00%)
Aug 14, 2023 10.66 10.66 10.58 10.58 341 -0.05(-0.47%)
Aug 11, 2023 10.67 10.67 10.63 10.63 5,203 +0.03(+0.28%)
Aug 10, 2023 10.60 10.60 10.60 10.60 279 -0.03(-0.28%)
Aug 09, 2023 10.60 10.63 10.60 10.63 10,985 +0.05(+0.47%)
Aug 08, 2023 10.58 10.58 10.58 10.58 5,564 +0.00(+0.00%)
Aug 07, 2023 10.58 10.58 10.58 10.58 1,955 -0.00(-0.00%)
Aug 04, 2023 10.56 10.59 10.56 10.58 1,892 -0.02(-0.18%)
Aug 03, 2023 10.58 10.60 10.58 10.60 1,625 +0.02(+0.19%)
Aug 02, 2023 10.58 10.58 10.58 10.58 5,189 +0.01(+0.09%)
Aug 01, 2023 10.58 10.59 10.56 10.57 333,962 -0.02(-0.19%)
Jul 31, 2023 10.59 10.72 10.59 10.59 87,710 +0.02(+0.19%)
Jul 28, 2023 10.69 10.69 10.54 10.57 4,156 -0.04(-0.38%)
Jul 27, 2023 10.76 10.76 10.57 10.61 5,452 +0.03(+0.28%)
Jul 26, 2023 10.57 10.90 10.55 10.58 40,287 +0.02(+0.19%)
Jul 25, 2023 10.50 10.56 10.50 10.56 548 +0.02(+0.19%)
Jul 24, 2023 10.54 10.54 10.54 10.54 2,913 -0.00(-0.00%)
Jul 21, 2023 10.54 10.54 10.54 10.54 5,816 +0.00(+0.00%)
Jul 20, 2023 10.53 10.68 10.53 10.54 132,653 +0.01(+0.09%)
Jul 19, 2023 10.53 10.53 10.53 10.53 11,865 +0.12(+1.15%)
Jul 14, 2023 10.41 41 +0.00(+0.00%)
Jul 13, 2023 10.41 10.45 10.41 10.41 3,495 +0.00(+0.00%)
Jul 11, 2023 10.41 6 +0.01(+0.10%)
Jul 06, 2023 10.40 21 +0.01(+0.05%)
Jul 05, 2023 10.39 10.39 10.39 10.39 1,113 +0.00(+0.00%)
Jul 03, 2023 10.39 10.39 10.39 10.39 1,865 +0.00(+0.05%)
Jun 30, 2023 10.39 10.39 10.39 10.39 15,984 -0.00(-0.05%)
Jun 29, 2023 10.39 10.39 10.39 10.39 4,834 +0.05(+0.53%)
Jun 23, 2023 10.34 0 -0.03(-0.24%)
Jun 22, 2023 10.43 10.43 10.37 10.37 16,453 +0.00(+0.02%)
Jun 21, 2023 10.41 10.41 10.33 10.36 3,411 -0.01(-0.11%)
Jun 20, 2023 10.43 10.43 10.37 10.38 10,887 -0.02(-0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.