Autoscope Technologies Corporation (AATC)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 09:37AM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 6.22 | 6.22 | 6.13 | 6.18 | 6.18 | 1,000 |
| 05 June 2024 | 6.12 | 6.18 | 6.10 | 6.18 | 6.18 | 4,100 |
| 04 June 2024 | 6.10 | 6.13 | 6.10 | 6.13 | 6.13 | 9,100 |
| 03 June 2024 | 6.07 | 6.13 | 6.07 | 6.12 | 6.12 | 3,600 |
| 31 May 2024 | 6.08 | 6.17 | 6.05 | 6.15 | 6.15 | 17,700 |
| 30 May 2024 | 6.10 | 6.10 | 6.07 | 6.10 | 6.10 | 10,200 |
| 29 May 2024 | 6.05 | 6.10 | 6.01 | 6.10 | 6.10 | 11,800 |
| 28 May 2024 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | 13,200 |
| 24 May 2024 | 6.20 | 6.25 | 5.90 | 6.20 | 6.20 | 11,800 |
| 23 May 2024 | 6.35 | 6.35 | 6.16 | 6.35 | 6.35 | 1,900 |
| 22 May 2024 | 6.36 | 6.36 | 6.33 | 6.35 | 6.35 | 8,200 |
| 21 May 2024 | 6.39 | 6.39 | 6.27 | 6.35 | 6.35 | 20,600 |
| 20 May 2024 | 6.43 | 6.58 | 6.23 | 6.38 | 6.38 | 43,400 |
| 17 May 2024 | 6.47 | 6.76 | 6.27 | 6.44 | 6.44 | 13,200 |
| 17 May 2024 | 0.13 Dividend | |||||
| 16 May 2024 | 6.75 | 6.77 | 6.40 | 6.40 | 6.27 | 7,300 |
| 15 May 2024 | 6.69 | 6.74 | 6.69 | 6.73 | 6.59 | 2,400 |
| 14 May 2024 | 6.66 | 6.74 | 6.50 | 6.74 | 6.60 | 22,000 |
| 13 May 2024 | 6.66 | 6.66 | 6.39 | 6.66 | 6.52 | 32,800 |
| 10 May 2024 | 6.62 | 6.74 | 6.62 | 6.70 | 6.56 | 19,900 |
| 09 May 2024 | 6.63 | 6.65 | 6.61 | 6.65 | 6.51 | 1,700 |
| 08 May 2024 | 6.65 | 6.65 | 6.64 | 6.64 | 6.51 | 800 |
| 07 May 2024 | 6.58 | 6.66 | 6.58 | 6.58 | 6.45 | 5,900 |
| 06 May 2024 | 6.60 | 6.60 | 6.55 | 6.57 | 6.44 | 2,100 |
| 03 May 2024 | 6.59 | 6.64 | 6.54 | 6.56 | 6.43 | 2,200 |
| 02 May 2024 | 6.54 | 6.73 | 6.54 | 6.57 | 6.44 | 4,200 |
| 01 May 2024 | 6.83 | 6.90 | 6.50 | 6.65 | 6.51 | 4,300 |
| 30 Apr 2024 | 6.93 | 6.95 | 6.72 | 6.72 | 6.58 | 2,900 |
| 29 Apr 2024 | 6.35 | 7.18 | 6.35 | 6.73 | 6.59 | 4,400 |
| 26 Apr 2024 | 6.33 | 6.68 | 6.33 | 6.35 | 6.22 | 7,300 |
| 25 Apr 2024 | 6.39 | 6.39 | 6.03 | 6.32 | 6.19 | 15,700 |
| 24 Apr 2024 | 6.44 | 6.45 | 6.37 | 6.42 | 6.29 | 1,500 |
| 23 Apr 2024 | 6.39 | 6.47 | 6.36 | 6.47 | 6.34 | 1,700 |
| 22 Apr 2024 | 6.33 | 6.35 | 6.22 | 6.34 | 6.21 | 6,300 |
| 19 Apr 2024 | 6.35 | 6.35 | 6.20 | 6.23 | 6.10 | 6,400 |
| 18 Apr 2024 | 6.35 | 6.46 | 6.35 | 6.37 | 6.24 | 2,500 |
| 17 Apr 2024 | 6.50 | 6.50 | 6.35 | 6.35 | 6.22 | 1,200 |
| 16 Apr 2024 | 6.38 | 6.42 | 6.37 | 6.39 | 6.26 | 1,100 |
| 15 Apr 2024 | 6.45 | 6.49 | 6.26 | 6.42 | 6.29 | 17,700 |
| 12 Apr 2024 | 6.40 | 6.43 | 6.30 | 6.30 | 6.17 | 7,200 |
| 11 Apr 2024 | 6.31 | 6.40 | 6.31 | 6.40 | 6.27 | 1,900 |
| 10 Apr 2024 | 6.45 | 6.50 | 6.30 | 6.31 | 6.18 | 6,900 |
| 09 Apr 2024 | 6.31 | 6.60 | 6.30 | 6.60 | 6.47 | 5,100 |
| 08 Apr 2024 | 6.59 | 6.60 | 6.24 | 6.31 | 6.18 | 7,500 |
| 05 Apr 2024 | 6.54 | 6.60 | 6.50 | 6.60 | 6.47 | 1,600 |
| 04 Apr 2024 | 6.60 | 6.67 | 6.56 | 6.60 | 6.47 | 5,500 |
| 03 Apr 2024 | 6.50 | 6.59 | 6.46 | 6.51 | 6.38 | 4,800 |
| 02 Apr 2024 | 6.29 | 6.37 | 6.29 | 6.37 | 6.24 | 2,800 |
| 01 Apr 2024 | 6.25 | 6.32 | 6.01 | 6.32 | 6.19 | 8,300 |
| 28 Mar 2024 | 6.10 | 6.35 | 6.10 | 6.25 | 6.12 | 21,200 |
| 27 Mar 2024 | 6.42 | 6.43 | 5.75 | 6.10 | 5.98 | 48,300 |
| 26 Mar 2024 | 6.54 | 6.66 | 5.84 | 6.49 | 6.36 | 21,100 |
| 25 Mar 2024 | 7.00 | 7.00 | 6.56 | 6.56 | 6.43 | 20,300 |
| 22 Mar 2024 | 7.20 | 7.40 | 6.54 | 6.80 | 6.66 | 57,600 |
| 21 Mar 2024 | 7.32 | 7.35 | 7.15 | 7.30 | 7.15 | 3,000 |
| 20 Mar 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.15 | 1,600 |
| 19 Mar 2024 | 7.20 | 7.47 | 7.20 | 7.30 | 7.15 | 1,500 |
| 18 Mar 2024 | 7.27 | 7.43 | 7.03 | 7.30 | 7.15 | 22,100 |
| 15 Mar 2024 | 7.38 | 7.38 | 7.27 | 7.29 | 7.14 | 7,200 |
| 14 Mar 2024 | 7.40 | 7.63 | 7.27 | 7.34 | 7.19 | 12,500 |
| 13 Mar 2024 | 7.63 | 7.63 | 7.41 | 7.60 | 7.45 | 9,500 |
| 12 Mar 2024 | 7.52 | 7.87 | 7.48 | 7.55 | 7.40 | 7,600 |
| 11 Mar 2024 | 7.62 | 7.66 | 7.50 | 7.50 | 7.35 | 7,800 |
| 08 Mar 2024 | 7.62 | 7.62 | 7.54 | 7.61 | 7.46 | 8,300 |
| 07 Mar 2024 | 7.87 | 7.88 | 7.58 | 7.58 | 7.43 | 10,700 |
| 06 Mar 2024 | 7.83 | 8.02 | 7.83 | 7.92 | 7.76 | 5,900 |
| 05 Mar 2024 | 8.04 | 8.25 | 7.90 | 7.90 | 7.74 | 9,000 |
| 04 Mar 2024 | 7.50 | 8.15 | 7.50 | 8.11 | 7.95 | 21,800 |
| 01 Mar 2024 | 7.28 | 7.65 | 7.27 | 7.50 | 7.35 | 5,100 |
| 29 Feb 2024 | 7.35 | 7.36 | 7.25 | 7.27 | 7.12 | 10,400 |
| 28 Feb 2024 | 7.40 | 7.40 | 7.35 | 7.36 | 7.21 | 1,300 |
| 27 Feb 2024 | 7.40 | 7.48 | 7.40 | 7.40 | 7.25 | 30,900 |
| 26 Feb 2024 | 7.16 | 7.50 | 6.90 | 7.40 | 7.25 | 33,000 |
| 26 Feb 2024 | 0.13 Dividend | |||||
| 23 Feb 2024 | 7.31 | 7.40 | 6.95 | 7.26 | 6.99 | 10,800 |
| 22 Feb 2024 | 7.47 | 7.47 | 7.31 | 7.32 | 7.04 | 7,200 |
| 21 Feb 2024 | 7.20 | 7.45 | 7.10 | 7.45 | 7.17 | 10,000 |
| 20 Feb 2024 | 6.97 | 7.36 | 6.97 | 7.34 | 7.06 | 24,200 |
| 16 Feb 2024 | 7.10 | 7.18 | 6.92 | 7.08 | 6.81 | 11,000 |
| 15 Feb 2024 | 7.20 | 7.20 | 6.95 | 7.12 | 6.85 | 2,400 |
| 14 Feb 2024 | 7.00 | 7.20 | 7.00 | 7.12 | 6.85 | 5,800 |
| 13 Feb 2024 | 6.92 | 7.11 | 6.90 | 7.05 | 6.78 | 25,200 |
| 12 Feb 2024 | 7.01 | 7.07 | 6.82 | 6.90 | 6.64 | 27,000 |
| 09 Feb 2024 | 7.02 | 7.09 | 6.93 | 6.93 | 6.67 | 2,900 |
| 08 Feb 2024 | 6.70 | 6.92 | 6.70 | 6.92 | 6.66 | 13,200 |
| 07 Feb 2024 | 6.95 | 7.00 | 6.80 | 6.98 | 6.72 | 21,800 |
| 06 Feb 2024 | 6.61 | 6.95 | 6.61 | 6.95 | 6.69 | 35,000 |
| 05 Feb 2024 | 7.50 | 7.57 | 6.65 | 6.85 | 6.59 | 72,700 |
| 02 Feb 2024 | 7.69 | 8.45 | 7.27 | 7.55 | 7.26 | 63,100 |
| 02 Feb 2024 | 1.32 Dividend | |||||
| 01 Feb 2024 | 9.19 | 9.25 | 8.93 | 9.01 | 7.40 | 43,000 |
| 31 Jan 2024 | 9.15 | 9.33 | 9.02 | 9.12 | 7.49 | 50,000 |
| 30 Jan 2024 | 9.34 | 9.34 | 9.11 | 9.15 | 7.51 | 23,200 |
| 29 Jan 2024 | 8.81 | 9.33 | 8.80 | 9.05 | 7.43 | 138,900 |
| 26 Jan 2024 | 8.15 | 8.99 | 8.15 | 8.57 | 7.04 | 70,300 |
| 25 Jan 2024 | 7.98 | 8.06 | 7.98 | 8.06 | 6.62 | 12,500 |
| 24 Jan 2024 | 7.94 | 8.00 | 7.94 | 7.99 | 6.56 | 2,700 |
| 23 Jan 2024 | 7.91 | 7.99 | 7.90 | 7.98 | 6.55 | 7,400 |
| 22 Jan 2024 | 7.74 | 7.90 | 7.68 | 7.90 | 6.49 | 11,300 |
| 19 Jan 2024 | 7.68 | 7.74 | 7.60 | 7.61 | 6.25 | 20,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.