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

(NY: ATEK )

11.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
May 08, 2023 10.31 10.31 10.30 10.30 45,143 -0.01(-0.10%)
May 04, 2023 10.31 41 +0.01(+0.10%)
May 03, 2023 10.30 10.30 10.30 10.30 6,844 +0.00(+0.00%)
May 02, 2023 10.30 10.30 10.30 10.30 360,377 +0.00(+0.00%)
May 01, 2023 10.30 10.30 10.30 10.30 2,758 +0.00(+0.00%)
Apr 28, 2023 10.30 10.30 10.30 10.30 106 +0.00(+0.00%)
Apr 27, 2023 10.30 10.30 10.29 10.30 319,301 +0.01(+0.10%)
Apr 26, 2023 10.30 10.30 10.29 10.29 425,485 +0.00(+0.00%)
Apr 25, 2023 10.30 10.30 10.29 10.29 117,212 +0.00(+0.00%)
Apr 24, 2023 10.29 10.30 10.28 10.29 203,846 +0.01(+0.10%)
Apr 21, 2023 10.29 10.29 10.28 10.28 50,210 -0.01(-0.10%)
Apr 20, 2023 10.27 10.30 10.27 10.29 798,194 +0.02(+0.19%)
Apr 19, 2023 10.27 10.27 10.27 10.27 34,781 -0.01(-0.12%)
Apr 18, 2023 10.28 10.28 10.28 10.28 41,870 +0.00(+0.03%)
Apr 17, 2023 10.28 10.28 10.28 10.28 1,264,078 -0.01(-0.13%)
Apr 14, 2023 10.27 10.29 10.27 10.29 277,110 +0.03(+0.30%)
Apr 11, 2023 10.26 0 +0.00(+0.03%)
Apr 10, 2023 10.26 10.26 10.26 10.26 5,065 +0.00(+0.05%)
Apr 06, 2023 10.25 10.26 10.25 10.26 254 -0.01(-0.15%)
Apr 05, 2023 10.26 10.27 10.26 10.27 591 +0.00(+0.00%)
Apr 03, 2023 10.27 70 +0.02(+0.20%)
Mar 30, 2023 10.25 0 -0.01(-0.10%)
Mar 27, 2023 10.26 0 +0.02(+0.20%)
Mar 24, 2023 10.24 10.25 10.24 10.24 64,513 +0.00(+0.00%)
Mar 23, 2023 10.23 10.24 10.23 10.24 57,890 +0.01(+0.10%)
Mar 21, 2023 10.23 0 -0.07(-0.68%)
Mar 20, 2023 10.23 10.30 10.23 10.30 1,793 +0.08(+0.78%)
Mar 17, 2023 10.23 10.23 10.22 10.22 437 +0.00(+0.00%)
Mar 16, 2023 10.29 10.29 10.21 10.22 634,426 +0.01(+0.10%)
Mar 15, 2023 10.25 10.25 10.21 10.21 500,881 +0.00(+0.00%)
Mar 14, 2023 10.21 10.22 10.21 10.21 634,171 +0.00(+0.00%)
Mar 13, 2023 10.21 10.21 10.21 10.21 110 -0.01(-0.10%)
Mar 10, 2023 10.24 10.24 10.22 10.22 1,157 +0.01(+0.10%)
Mar 09, 2023 10.22 10.22 10.21 10.21 255 +0.00(+0.00%)
Mar 08, 2023 10.21 10.21 10.21 10.21 27,628 +0.01(+0.10%)
Mar 07, 2023 10.23 10.23 10.20 10.20 495,918 -0.01(-0.05%)
Mar 06, 2023 10.20 10.21 10.20 10.21 14,770 +0.01(+0.10%)
Mar 02, 2023 10.20 0 +0.01(+0.05%)
Mar 01, 2023 10.19 10.19 10.19 10.19 119 +0.00(+0.00%)
Feb 28, 2023 10.19 10.19 10.19 10.19 35,174 +0.00(+0.00%)
Feb 27, 2023 10.19 10.19 10.19 10.19 100 +0.00(+0.00%)
Feb 24, 2023 10.19 10.20 10.19 10.19 9,255 -0.02(-0.20%)
Feb 23, 2023 10.18 10.21 10.18 10.21 3,071 +0.03(+0.27%)
Feb 22, 2023 10.19 10.19 10.18 10.18 868 -0.01(-0.07%)
Feb 21, 2023 10.18 10.19 10.18 10.19 36,588 +0.01(+0.10%)
Feb 17, 2023 10.18 10.18 10.18 10.18 184,868 +0.00(+0.00%)
Feb 16, 2023 10.18 10.18 10.18 10.18 16,672 -0.02(-0.20%)
Feb 15, 2023 10.18 10.20 10.18 10.20 15,517 +0.02(+0.25%)
Feb 14, 2023 10.18 10.18 10.16 10.18 8,123 +0.02(+0.15%)
Feb 13, 2023 10.16 10.16 10.16 10.16 129 +0.00(+0.00%)
Feb 10, 2023 10.16 10.16 10.16 10.16 387 +0.01(+0.10%)
Feb 09, 2023 10.15 10.15 10.15 10.15 100 -0.02(-0.20%)
Feb 08, 2023 10.15 10.17 10.15 10.17 1,004,124 +0.02(+0.20%)
Feb 07, 2023 10.15 10.15 10.15 10.15 19,029 +0.00(+0.00%)
Feb 06, 2023 10.17 10.17 10.15 10.15 2,143 -0.04(-0.39%)
Feb 03, 2023 10.16 10.19 10.15 10.19 2,704 +0.03(+0.30%)
Feb 02, 2023 10.15 10.16 10.15 10.16 5,954 +0.01(+0.10%)
Feb 01, 2023 10.15 10.15 10.15 10.15 2,475 +0.00(+0.00%)
Jan 31, 2023 10.18 10.18 10.15 10.15 1,442 +0.01(+0.05%)
Jan 30, 2023 10.14 10.15 10.14 10.14 32,203 +0.00(+0.05%)
Jan 27, 2023 10.13 10.15 10.13 10.14 76,715 +0.01(+0.10%)
Jan 26, 2023 10.14 10.14 10.13 10.13 2,724 -0.01(-0.10%)
Jan 25, 2023 10.14 10.14 10.14 10.14 1,638 +0.03(+0.30%)
Jan 24, 2023 10.13 10.14 10.11 10.11 35,495 -0.01(-0.10%)
Jan 23, 2023 10.12 10.12 10.12 10.12 384 -0.03(-0.30%)
Jan 20, 2023 10.15 10.15 10.15 10.15 510 +0.03(+0.30%)
Jan 18, 2023 10.12 0 +0.02(+0.20%)
Jan 13, 2023 10.10 28 -0.01(-0.10%)
Jan 10, 2023 10.11 5 +0.01(+0.10%)
Jan 09, 2023 10.08 10.10 10.08 10.10 1,991 +0.01(+0.10%)
Jan 06, 2023 10.09 10.09 10.09 10.09 847 +0.00(+0.00%)
Jan 05, 2023 10.07 10.09 10.07 10.09 214,723 +0.02(+0.20%)
Jan 04, 2023 10.07 10.07 10.07 10.07 10,201 +0.01(+0.10%)
Jan 03, 2023 10.06 10.06 10.06 10.06 1,356 +0.00(+0.00%)
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%)
Oct 03, 2022 9.890 9.890 9.880 9.880 9,832 +0.01(+0.10%)
Sep 28, 2022 9.870 43,500 -0.01(-0.10%)
Sep 27, 2022 9.880 9.890 9.880 9.880 195,292 +0.00(+0.00%)
Sep 26, 2022 9.870 9.880 9.870 9.880 266,102 +0.02(+0.20%)
Sep 23, 2022 9.870 9.870 9.860 9.860 7,736 -0.02(-0.20%)
Sep 22, 2022 9.870 9.880 9.870 9.880 779,711 +0.03(+0.25%)
Sep 20, 2022 9.855 0 +0.02(+0.15%)
Sep 19, 2022 9.850 9.870 9.840 9.840 54,279 -0.02(-0.15%)
Sep 16, 2022 9.850 9.855 9.845 9.855 19,410 -0.00(-0.05%)
Sep 13, 2022 9.860 56 +0.01(+0.10%)
Sep 12, 2022 9.850 9.850 9.850 9.850 8,600 +0.00(+0.00%)
Sep 09, 2022 9.850 9.850 9.850 9.850 1,475 -0.01(-0.10%)
Sep 07, 2022 9.860 0 +0.01(+0.10%)
Sep 02, 2022 9.850 1 -0.01(-0.10%)
Sep 01, 2022 9.860 9.860 9.860 9.860 100 +0.01(+0.10%)
Aug 30, 2022 9.850 0 -0.01(-0.10%)
Aug 29, 2022 9.860 9.860 9.860 9.860 8,197 +0.00(+0.00%)
Aug 26, 2022 9.860 9.860 9.860 9.860 2,064 +0.00(+0.00%)
Aug 25, 2022 9.860 9.860 9.860 9.860 960 +0.00(+0.00%)
Aug 24, 2022 9.880 9.875 9.860 9.860 206,905 -0.02(-0.20%)
Aug 23, 2022 9.880 9.880 9.880 9.880 122 +0.03(+0.30%)
Aug 19, 2022 9.850 22 -0.02(-0.20%)
Aug 18, 2022 9.870 9.870 9.870 9.870 278 -0.01(-0.10%)
Aug 17, 2022 9.880 9.890 9.870 9.880 536,703 -0.03(-0.30%)
Aug 16, 2022 9.910 9.910 9.910 9.910 107 +0.02(+0.15%)
Aug 15, 2022 9.900 9.900 9.895 9.895 10,356 -0.01(-0.05%)
Aug 12, 2022 9.890 9.900 9.890 9.900 89,059 +0.01(+0.10%)
Aug 11, 2022 9.890 9.900 9.880 9.890 1,129 -0.00(-0.05%)
Aug 10, 2022 9.880 9.895 9.880 9.895 152,347 +0.00(+0.05%)
Aug 09, 2022 9.880 9.890 9.880 9.890 5,163 +0.00(+0.00%)
Aug 08, 2022 9.900 9.900 9.890 9.890 147,906 +0.00(+0.00%)
Aug 05, 2022 9.890 9.890 9.890 9.890 18,531 +0.00(+0.00%)
Aug 04, 2022 9.880 9.890 9.870 9.890 46,559 +0.03(+0.25%)
Aug 03, 2022 9.930 9.930 9.860 9.865 62,420 +0.04(+0.36%)
Aug 01, 2022 9.830 0 +0.00(+0.00%)
Jul 29, 2022 9.830 9.830 9.830 9.830 110 +0.00(+0.00%)
Jul 27, 2022 9.830 638,312 -0.01(-0.10%)
Jul 26, 2022 9.840 9.840 9.840 9.840 100 -0.01(-0.10%)
Jul 25, 2022 9.850 9.850 9.850 9.850 167,962 +0.02(+0.20%)
Jul 22, 2022 9.830 9.840 9.830 9.830 1,925,199 +0.01(+0.10%)
Jul 21, 2022 9.820 9.820 9.820 9.820 10,915 +0.00(+0.00%)
Jul 20, 2022 9.820 9.820 9.820 9.820 875 -0.01(-0.10%)
Jul 19, 2022 9.830 9.830 9.830 9.830 25,137 +0.00(+0.00%)
Jul 18, 2022 9.830 9.830 9.830 9.830 25,009 +0.00(+0.00%)
Jul 15, 2022 9.830 9.830 9.830 9.830 76,711 +0.00(+0.00%)
Jul 14, 2022 9.830 9.830 9.830 9.830 12,919 +0.00(+0.00%)
Jul 13, 2022 9.830 9.830 9.830 9.830 2,118 +0.01(+0.05%)
Jul 05, 2022 9.825 1 +0.02(+0.26%)
Jun 30, 2022 9.800 0 -0.01(-0.10%)
Jun 28, 2022 9.810 0 -0.04(-0.41%)
Jun 24, 2022 9.850 6 +0.06(+0.61%)
Jun 22, 2022 9.790 127 +0.01(+0.10%)
Jun 21, 2022 9.780 9.780 9.780 9.780 900,000 -0.01(-0.10%)
Jun 17, 2022 9.810 9.810 9.790 9.790 1,015 +0.00(+0.00%)
Jun 16, 2022 9.790 9.790 9.790 9.790 607 -0.02(-0.20%)
Jun 13, 2022 9.810 10 +0.02(+0.20%)
Jun 10, 2022 9.800 9.800 9.790 9.790 204 +0.00(+0.00%)
Jun 08, 2022 9.790 21 +0.00(+0.00%)
Jun 07, 2022 9.780 9.790 9.780 9.790 208 +0.01(+0.10%)
Jun 03, 2022 9.780 1 -0.02(-0.20%)
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.