Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Autoscope Technologies Corp (NQ: AATC )

3.630 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 29, 2022 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 3.630 0 -0.14(-3.71%)
Dec 28, 2022 3.840 3.890 3.700 3.770 86,806 -0.09(-2.33%)
Dec 27, 2022 3.780 3.940 3.780 3.860 77,479 +0.06(+1.58%)
Dec 23, 2022 3.750 3.846 3.740 3.800 154,803 +0.05(+1.33%)
Dec 22, 2022 4.320 4.320 3.737 3.750 167,370 -0.69(-15.47%)
Dec 21, 2022 4.750 4.830 4.155 4.436 79,220 -0.32(-6.71%)
Dec 20, 2022 5.010 5.010 4.637 4.755 55,789 -0.29(-5.84%)
Dec 19, 2022 5.014 5.090 5.014 5.050 4,052 +0.02(+0.40%)
Dec 16, 2022 5.070 5.105 5.000 5.030 6,580 +0.00(+0.00%)
Dec 15, 2022 5.000 5.096 5.000 5.030 8,480 +0.02(+0.40%)
Dec 14, 2022 5.000 5.090 5.000 5.010 8,687 -0.08(-1.57%)
Dec 13, 2022 5.170 5.170 5.000 5.090 3,553 -0.10(-1.93%)
Dec 12, 2022 5.190 5.192 5.180 5.190 3,440 +0.00(+0.09%)
Dec 09, 2022 5.150 5.200 5.150 5.185 5,999 -0.01(-0.28%)
Dec 08, 2022 5.060 5.200 4.920 5.200 16,356 +0.15(+2.97%)
Dec 07, 2022 5.140 5.199 5.050 5.050 14,782 -0.15(-2.88%)
Dec 06, 2022 5.100 5.200 5.090 5.200 23,780 +0.09(+1.76%)
Dec 05, 2022 5.100 5.110 5.000 5.110 11,465 +0.11(+2.20%)
Dec 02, 2022 4.910 5.040 4.910 5.000 11,749 +0.05(+1.01%)
Dec 01, 2022 5.000 5.000 4.900 4.950 5,656 -0.04(-0.80%)
Nov 30, 2022 4.965 4.990 4.862 4.990 7,606 +0.11(+2.25%)
Nov 29, 2022 4.850 4.918 4.850 4.880 8,047 +0.03(+0.62%)
Nov 28, 2022 4.923 4.983 4.820 4.850 29,976 -0.14(-2.81%)
Nov 25, 2022 4.840 5.000 4.840 4.990 12,946 +0.08(+1.70%)
Nov 23, 2022 4.900 4.929 4.832 4.907 16,912 +0.03(+0.53%)
Nov 22, 2022 4.773 4.910 4.685 4.881 75,122 +0.11(+2.25%)
Nov 21, 2022 4.627 4.832 4.568 4.773 50,529 +0.20(+4.49%)
Nov 18, 2022 4.305 4.832 4.305 4.568 42,512 +0.26(+6.12%)
Nov 17, 2022 4.158 4.305 4.158 4.305 28,182 +0.22(+5.50%)
Nov 16, 2022 3.914 4.100 3.914 4.080 4,887 +0.03(+0.73%)
Nov 15, 2022 3.944 4.131 3.846 4.051 91,149 +0.03(+0.74%)
Nov 14, 2022 3.982 4.047 3.973 4.021 8,495 -0.03(-0.86%)
Nov 11, 2022 4.022 4.100 3.944 4.056 11,509 -0.03(-0.84%)
Nov 10, 2022 4.109 4.178 4.031 4.090 5,662 +0.08(+1.95%)
Nov 09, 2022 4.149 4.149 4.012 4.012 7,354 -0.14(-3.29%)
Nov 08, 2022 4.227 4.295 4.149 4.149 10,935 -0.06(-1.43%)
Nov 07, 2022 4.149 4.209 4.149 4.209 1,091 +0.01(+0.34%)
Nov 04, 2022 4.168 4.334 4.086 4.195 2,624 +0.01(+0.13%)
Nov 03, 2022 4.178 4.217 4.119 4.189 3,446 -0.05(-1.07%)
Nov 02, 2022 4.256 4.256 4.235 4.235 806 -0.04(-0.84%)
Nov 01, 2022 4.305 4.334 4.197 4.271 4,476 +0.11(+2.70%)
Oct 31, 2022 4.295 4.295 4.158 4.158 4,085 -0.12(-2.85%)
Oct 28, 2022 4.246 4.285 4.129 4.280 24,508 +0.10(+2.45%)
Oct 27, 2022 4.266 4.329 4.178 4.178 8,818 -0.14(-3.23%)
Oct 26, 2022 4.324 4.376 4.266 4.317 1,844 +0.17(+4.07%)
Oct 25, 2022 4.266 4.285 4.149 4.149 8,226 -0.10(-2.30%)
Oct 24, 2022 4.246 42 -0.01(-0.23%)
Oct 21, 2022 4.295 4.295 4.256 4.256 7,007 +0.01(+0.23%)
Oct 20, 2022 4.197 4.285 4.168 4.246 3,854 +0.06(+1.40%)
Oct 19, 2022 4.129 4.246 4.129 4.188 7,673 -0.14(-3.16%)
Oct 18, 2022 4.324 4.412 4.285 4.324 5,943 +0.04(+0.98%)
Oct 17, 2022 4.217 4.324 4.090 4.282 6,526 -0.03(-0.75%)
Oct 14, 2022 4.299 4.314 4.299 4.314 1,356 +0.03(+0.68%)
Oct 13, 2022 4.227 4.305 4.178 4.285 13,191 +0.06(+1.39%)
Oct 12, 2022 4.295 4.339 4.227 4.227 6,939 -0.01(-0.23%)
Oct 11, 2022 4.402 4.492 4.158 4.236 7,663 -0.17(-3.77%)
Oct 10, 2022 4.393 4.607 4.363 4.402 6,171 +0.06(+1.35%)
Oct 07, 2022 4.393 4.393 4.344 4.344 1,429 -0.06(-1.33%)
Oct 06, 2022 4.441 4.506 4.402 4.402 7,317 +0.03(+0.67%)
Oct 05, 2022 4.393 4.429 4.344 4.373 4,933 -0.07(-1.54%)
Oct 04, 2022 4.490 4.533 4.422 4.441 7,659 -0.02(-0.42%)
Oct 03, 2022 4.441 4.524 4.441 4.460 3,639 +0.02(+0.42%)
Sep 30, 2022 4.490 4.505 4.412 4.441 13,522 -0.01(-0.22%)
Sep 29, 2022 4.451 4.617 4.450 4.451 8,970 +0.00(+0.00%)
Sep 28, 2022 4.363 4.470 4.356 4.451 9,846 +0.01(+0.25%)
Sep 27, 2022 4.490 4.920 4.334 4.440 22,082 -0.06(-1.30%)
Sep 26, 2022 4.568 4.666 4.498 4.498 13,130 -0.12(-2.50%)
Sep 23, 2022 4.773 4.773 4.568 4.614 9,016 -0.18(-3.73%)
Sep 22, 2022 4.890 4.890 4.793 4.793 5,624 -0.14(-2.77%)
Sep 21, 2022 4.929 4.988 4.920 4.929 17,100 +0.00(+0.00%)
Sep 20, 2022 4.949 4.960 4.929 4.929 5,051 -0.03(-0.59%)
Sep 19, 2022 5.047 5.047 4.929 4.959 3,255 +0.00(+0.00%)
Sep 16, 2022 5.004 5.089 4.959 4.959 31,431 -0.02(-0.39%)
Sep 15, 2022 4.978 5.104 4.978 4.978 15,149 +0.00(+0.00%)
Sep 14, 2022 4.968 5.035 4.968 4.978 3,697 -0.03(-0.66%)
Sep 13, 2022 5.054 5.086 4.968 5.011 15,818 -0.04(-0.70%)
Sep 12, 2022 5.076 5.095 5.003 5.047 8,375 +0.08(+1.57%)
Sep 09, 2022 4.939 4.988 4.890 4.968 16,592 +0.04(+0.79%)
Sep 08, 2022 5.046 5.046 4.900 4.929 1,369 -0.02(-0.39%)
Sep 07, 2022 4.949 4.998 4.929 4.949 11,711 +0.05(+0.93%)
Sep 06, 2022 4.929 4.929 4.831 4.903 4,737 -0.01(-0.23%)
Sep 02, 2022 5.008 5.105 4.861 4.915 24,695 -0.07(-1.47%)
Sep 01, 2022 4.978 5.466 4.929 4.988 5,298 +0.05(+1.09%)
Aug 31, 2022 5.154 5.154 4.929 4.934 30,216 -0.15(-3.02%)
Aug 30, 2022 5.173 5.173 5.076 5.088 11,781 -0.04(-0.72%)
Aug 29, 2022 5.173 5.173 5.095 5.125 14,578 -0.04(-0.76%)
Aug 26, 2022 5.027 5.222 5.011 5.164 46,930 +0.14(+2.72%)
Aug 25, 2022 5.193 5.193 4.998 5.027 13,538 -0.01(-0.19%)
Aug 24, 2022 5.252 5.252 5.008 5.037 14,254 -0.06(-1.16%)
Aug 23, 2022 5.057 5.239 5.057 5.096 60,787 +0.07(+1.34%)
Aug 22, 2022 5.057 5.187 4.990 5.029 35,109 +0.02(+0.41%)
Aug 19, 2022 5.010 5.010 4.933 5.008 14,104 -0.00(-0.03%)
Aug 18, 2022 4.943 5.010 4.838 5.010 25,726 +0.11(+2.34%)
Aug 17, 2022 4.990 5.153 4.866 4.895 27,101 -0.06(-1.16%)
Aug 16, 2022 4.771 4.966 4.771 4.952 24,569 +0.11(+2.37%)
Aug 15, 2022 4.723 4.866 4.695 4.838 30,247 +0.10(+2.01%)
Aug 12, 2022 4.723 4.771 4.695 4.742 19,201 -0.05(-1.00%)
Aug 11, 2022 4.885 4.885 4.761 4.790 13,905 -0.01(-0.20%)
Aug 10, 2022 4.809 4.943 4.722 4.800 14,652 +0.08(+1.62%)
Aug 09, 2022 4.781 4.876 4.695 4.723 7,482 -0.08(-1.59%)
Aug 08, 2022 4.905 4.905 4.771 4.800 14,014 -0.01(-0.20%)
Aug 05, 2022 4.723 4.826 4.616 4.809 2,677 +0.04(+0.80%)
Aug 04, 2022 4.781 4.819 4.771 4.771 6,334 -0.02(-0.50%)
Aug 03, 2022 4.771 4.838 4.742 4.795 23,093 -0.02(-0.49%)
Aug 02, 2022 4.913 4.913 4.819 4.819 697 -0.03(-0.59%)
Aug 01, 2022 4.838 4.914 4.838 4.847 2,976 -0.08(-1.55%)
Jul 29, 2022 4.895 4.943 4.881 4.924 7,526 +0.04(+0.88%)
Jul 28, 2022 4.952 4.952 4.819 4.881 9,120 -0.06(-1.25%)
Jul 27, 2022 4.828 4.952 4.828 4.943 13,311 +0.03(+0.58%)
Jul 26, 2022 4.838 4.952 4.838 4.914 1,931 +0.10(+2.18%)
Jul 25, 2022 4.809 5.005 4.723 4.809 23,116 +0.04(+0.80%)
Jul 22, 2022 4.723 4.771 4.723 4.771 14,199 +0.02(+0.40%)
Jul 21, 2022 4.771 4.771 4.733 4.752 8,543 -0.03(-0.60%)
Jul 20, 2022 4.685 4.800 4.685 4.781 43,045 +0.01(+0.20%)
Jul 19, 2022 4.685 4.809 4.676 4.771 17,423 -0.03(-0.60%)
Jul 18, 2022 4.962 4.962 4.800 4.800 12,588 -0.08(-1.56%)
Jul 15, 2022 4.971 5.016 4.876 4.876 6,706 +0.03(+0.69%)
Jul 14, 2022 5.095 5.095 4.819 4.843 9,523 -0.04(-0.88%)
Jul 13, 2022 4.914 4.933 4.881 4.885 3,242 -0.03(-0.58%)
Jul 12, 2022 5.019 5.019 4.914 4.914 12,920 -0.10(-2.09%)
Jul 11, 2022 5.076 5.079 5.019 5.019 10,676 -0.06(-1.15%)
Jul 08, 2022 5.048 5.239 5.048 5.078 10,615 +0.01(+0.21%)
Jul 07, 2022 5.172 5.172 5.048 5.067 21,817 -0.03(-0.52%)
Jul 06, 2022 5.114 5.143 5.093 5.093 2,964 +0.04(+0.72%)
Jul 05, 2022 5.076 5.185 5.048 5.057 3,181 -0.06(-1.12%)
Jul 01, 2022 5.153 5.267 5.086 5.114 22,554 -0.10(-1.83%)
Jun 30, 2022 5.048 5.258 5.048 5.210 5,667 +0.10(+1.95%)
Jun 29, 2022 5.057 5.110 5.057 5.110 1,736 -0.04(-0.82%)
Jun 28, 2022 5.086 5.191 5.065 5.153 5,094 +0.10(+1.89%)
Jun 27, 2022 5.086 5.233 5.057 5.057 2,461 -0.03(-0.56%)
Jun 24, 2022 5.162 5.248 5.086 5.086 3,901 -0.06(-1.11%)
Jun 23, 2022 5.048 5.191 5.048 5.143 14,000 -0.10(-2.00%)
Jun 22, 2022 5.124 5.248 5.124 5.248 3,386 +0.02(+0.36%)
Jun 21, 2022 5.114 5.229 5.067 5.229 7,511 +0.10(+1.86%)
Jun 17, 2022 5.126 5.143 5.072 5.134 7,676 -0.00(-0.02%)
Jun 16, 2022 5.134 5.200 5.057 5.135 10,743 -0.03(-0.53%)
Jun 15, 2022 5.217 5.267 5.153 5.162 7,104 -0.01(-0.18%)
Jun 14, 2022 5.134 5.239 5.009 5.172 15,872 +0.05(+1.00%)
Jun 13, 2022 5.266 5.343 4.962 5.120 43,413 -0.35(-6.43%)
Jun 10, 2022 5.487 5.515 5.372 5.472 8,948 -0.01(-0.26%)
Jun 09, 2022 5.563 5.594 5.487 5.487 3,379 -0.14(-2.48%)
Jun 08, 2022 5.639 5.639 5.535 5.626 3,949 -0.01(-0.24%)
Jun 07, 2022 5.716 5.725 5.639 5.639 4,891 -0.08(-1.34%)
Jun 06, 2022 5.754 5.754 5.668 5.716 3,815 +0.16(+2.89%)
Jun 03, 2022 5.725 5.725 5.555 5.555 1,811 -0.13(-2.32%)
Jun 02, 2022 5.639 5.687 5.639 5.687 5,550 +0.17(+3.11%)
Jun 01, 2022 5.725 5.725 5.515 5.515 5,592 +0.00(+0.00%)
May 31, 2022 5.706 5.744 5.496 5.515 10,483 -0.04(-0.69%)
May 27, 2022 5.639 5.725 5.514 5.553 10,081 +0.22(+4.11%)
May 26, 2022 5.324 5.458 5.278 5.334 3,275 +0.08(+1.45%)
May 25, 2022 5.248 5.343 5.248 5.258 6,519 +0.01(+0.18%)
May 24, 2022 5.277 5.386 5.248 5.248 22,152 -0.22(-4.01%)
May 23, 2022 5.735 5.809 5.353 5.468 13,090 -0.31(-5.45%)
May 20, 2022 5.840 5.840 5.611 5.782 15,298 +0.01(+0.17%)
May 19, 2022 5.707 6.259 5.642 5.773 20,699 +0.14(+2.49%)
May 18, 2022 5.698 5.707 5.576 5.633 20,812 +0.07(+1.17%)
May 17, 2022 5.399 5.717 5.371 5.567 32,189 +0.14(+2.59%)
May 16, 2022 5.333 5.488 5.238 5.427 13,613 +0.11(+2.15%)
May 13, 2022 5.226 5.594 5.146 5.313 17,389 +0.14(+2.79%)
May 12, 2022 5.371 5.436 5.123 5.168 18,495 -0.30(-5.41%)
May 11, 2022 5.792 5.792 5.427 5.464 11,338 -0.16(-2.83%)
May 10, 2022 5.801 5.801 5.567 5.623 11,452 -0.19(-3.22%)
May 09, 2022 5.848 5.848 5.651 5.810 25,507 -0.11(-1.90%)
May 06, 2022 5.988 6.011 5.904 5.923 8,031 -0.07(-1.09%)
May 05, 2022 6.082 6.082 5.941 5.988 9,251 -0.07(-1.12%)
May 04, 2022 6.109 6.344 5.876 6.056 8,294 -0.09(-1.49%)
May 03, 2022 6.138 6.217 6.082 6.147 4,172 +0.10(+1.70%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.