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

Archimedes Tech SPAC Partners Co. - Subunit (NQ: ATSPT )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 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 (%)
Apr 27, 2022 8.180 0 -1.42(-14.79%)
Apr 26, 2022 9.740 9.760 9.480 9.600 24,467 +0.00(+0.00%)
Apr 25, 2022 9.350 9.600 9.110 9.600 8,411 +0.16(+1.69%)
Apr 22, 2022 9.020 9.450 9.020 9.440 1,100 +0.02(+0.21%)
Apr 21, 2022 9.800 9.800 9.420 9.420 23,575 -0.54(-5.43%)
Apr 20, 2022 9.970 9.980 9.960 9.961 629,464 -0.03(-0.29%)
Apr 19, 2022 9.990 10.00 9.989 9.990 71,582 +0.00(+0.00%)
Apr 18, 2022 9.990 9.995 9.990 9.990 380,807 +0.00(+0.00%)
Apr 14, 2022 9.990 9.990 9.980 9.990 80,815 +0.01(+0.10%)
Apr 13, 2022 9.990 9.990 9.980 9.980 101,903 -0.00(-0.05%)
Apr 12, 2022 9.970 9.990 9.970 9.985 66,433 +0.00(+0.05%)
Apr 11, 2022 10.02 10.02 9.960 9.980 635,995 +0.04(+0.40%)
Apr 08, 2022 9.940 9.950 9.940 9.940 10,764 +0.00(+0.00%)
Apr 07, 2022 9.940 9.945 9.940 9.940 17,850 -0.01(-0.10%)
Apr 06, 2022 10.69 10.69 9.940 9.950 4,478 +0.00(+0.00%)
Apr 05, 2022 9.940 9.960 9.940 9.950 27,384 +0.00(+0.00%)
Apr 04, 2022 9.930 9.950 9.930 9.950 980 +0.01(+0.12%)
Apr 01, 2022 9.938 9.938 9.930 9.938 2,097 -0.01(-0.12%)
Mar 31, 2022 9.930 9.950 9.930 9.950 14,893 +0.02(+0.20%)
Mar 30, 2022 9.930 9.935 9.930 9.930 11,434 +0.00(+0.00%)
Mar 29, 2022 9.940 9.940 9.920 9.930 12,516 -0.02(-0.20%)
Mar 28, 2022 9.930 9.972 9.930 9.950 14,692 +0.02(+0.20%)
Mar 25, 2022 9.930 9.960 9.930 9.930 5,862 +0.00(+0.05%)
Mar 23, 2022 9.925 132 +0.00(+0.00%)
Mar 22, 2022 9.919 9.945 9.910 9.925 46,268 +0.02(+0.15%)
Mar 21, 2022 9.910 9.910 9.910 9.910 3,917 -0.03(-0.30%)
Mar 18, 2022 9.925 9.940 9.925 9.940 12,896 +0.03(+0.30%)
Mar 17, 2022 9.910 9.910 9.910 9.910 4,743 +0.00(+0.00%)
Mar 16, 2022 9.910 9.910 9.910 9.910 6,740 +0.00(+0.00%)
Mar 15, 2022 9.910 9.910 9.910 9.910 265 +0.00(+0.00%)
Mar 14, 2022 9.910 9.911 9.910 9.910 7,957 +0.00(+0.00%)
Mar 11, 2022 9.890 9.915 9.890 9.910 15,619 +0.02(+0.20%)
Mar 10, 2022 9.890 9.890 9.880 9.890 161,107 -0.00(-0.05%)
Mar 09, 2022 9.890 9.895 9.890 9.895 63,831 +0.00(+0.00%)
Mar 07, 2022 9.895 40 -0.03(-0.25%)
Mar 04, 2022 9.920 9.920 9.920 9.920 1,294 +0.02(+0.20%)
Mar 03, 2022 9.900 9.900 9.900 9.900 5,605 +0.00(+0.00%)
Mar 02, 2022 9.900 9.900 9.900 9.900 4,000 +0.00(+0.00%)
Mar 01, 2022 9.900 9.900 9.900 9.900 3,278 -0.00(-0.00%)
Feb 28, 2022 9.900 9.900 9.900 9.900 50,665 +0.00(+0.00%)
Feb 25, 2022 9.900 9.930 9.900 9.900 12,126 +0.00(+0.00%)
Feb 24, 2022 9.895 9.900 9.895 9.900 7,334 +0.01(+0.10%)
Feb 23, 2022 9.890 9.895 9.890 9.890 6,326 -0.00(-0.04%)
Feb 22, 2022 9.890 9.894 9.894 7,792 +0.01(+0.05%)
Feb 18, 2022 9.889 0 +0.00(+0.04%)
Feb 17, 2022 9.880 9.885 9.870 9.885 7,217 +0.02(+0.15%)
Feb 16, 2022 9.870 9.870 9.870 9.870 196 -0.01(-0.10%)
Feb 15, 2022 9.880 9.880 9.870 9.880 2,440 +0.01(+0.10%)
Feb 14, 2022 9.860 9.870 9.860 9.870 1,849 -0.01(-0.10%)
Feb 11, 2022 9.900 9.900 9.870 9.880 6,069 +0.00(+0.00%)
Feb 10, 2022 9.880 9.880 9.880 9.880 6,921 +0.02(+0.20%)
Feb 09, 2022 9.860 9.860 9.860 9.860 3,095 -0.07(-0.70%)
Feb 04, 2022 9.930 121 +0.03(+0.30%)
Feb 02, 2022 9.890 9.900 9.890 9.900 806 -0.03(-0.30%)
Feb 01, 2022 9.930 9.970 9.930 9.930 45,443 +0.01(+0.13%)
Jan 31, 2022 9.860 9.917 9.917 1,349 +0.05(+0.48%)
Jan 28, 2022 9.870 9.870 9.870 9.870 8,058 -0.01(-0.10%)
Jan 27, 2022 9.810 9.880 9.800 9.880 6,580 -0.00(-0.05%)
Jan 26, 2022 9.920 9.930 9.885 9.885 3,000 +0.00(+0.05%)
Jan 25, 2022 9.860 9.930 9.860 9.880 47,590 -0.00(-0.01%)
Jan 24, 2022 9.882 9.895 9.850 9.881 6,685 +0.02(+0.21%)
Jan 21, 2022 9.870 9.885 9.805 9.860 14,109 -0.04(-0.40%)
Jan 20, 2022 9.930 9.930 9.900 9.900 2,193 -0.03(-0.30%)
Jan 19, 2022 9.870 9.930 9.870 9.930 2,995 +0.03(+0.30%)
Jan 18, 2022 9.922 9.922 9.890 9.900 12,453 -0.02(-0.22%)
Jan 13, 2022 9.922 0 +0.02(+0.22%)
Jan 12, 2022 9.930 9.935 9.900 9.900 2,307 -0.07(-0.70%)
Jan 10, 2022 9.970 9.970 9.970 188 +0.02(+0.20%)
Jan 07, 2022 9.930 9.950 9.930 9.950 23,311 +0.01(+0.07%)
Jan 06, 2022 9.960 9.970 9.930 9.944 9,589 -0.02(-0.17%)
Jan 05, 2022 9.940 9.960 9.930 9.960 17,940 +0.02(+0.20%)
Jan 04, 2022 9.930 9.940 9.930 9.940 1,206 +0.00(+0.00%)
Jan 03, 2022 9.950 9.960 9.900 9.940 312,170 +0.06(+0.66%)
Dec 31, 2021 9.850 9.875 9.850 9.875 14,959 -0.02(-0.15%)
Dec 30, 2021 9.840 9.890 9.830 9.890 25,406 +0.04(+0.41%)
Dec 29, 2021 9.850 9.860 9.795 9.850 19,706 -0.01(-0.10%)
Dec 28, 2021 9.900 9.920 9.860 9.860 506,473 -0.04(-0.40%)
Dec 27, 2021 9.950 9.950 9.900 9.900 91,357 -0.03(-0.30%)
Dec 23, 2021 9.911 9.930 9.905 9.930 2,317 -0.02(-0.20%)
Dec 22, 2021 9.900 9.950 9.900 9.950 2,065 +0.05(+0.51%)
Dec 21, 2021 9.900 9.900 9.860 9.900 9,596 -0.04(-0.40%)
Dec 20, 2021 9.790 9.940 9.790 9.940 69,208 +0.15(+1.53%)
Dec 17, 2021 9.825 9.825 9.750 9.790 2,678 +0.03(+0.31%)
Dec 16, 2021 9.760 9.760 9.760 9.760 199 -0.09(-0.91%)
Dec 15, 2021 9.820 9.855 9.780 9.850 120,829 +0.00(+0.00%)
Dec 14, 2021 9.830 9.880 9.800 9.850 34,760 +0.00(+0.00%)
Dec 13, 2021 9.850 9.900 9.750 9.850 3,574 -0.04(-0.40%)
Dec 10, 2021 9.840 9.890 9.840 9.890 1,845 +0.01(+0.10%)
Dec 09, 2021 9.910 9.910 9.840 9.880 6,408 +0.02(+0.20%)
Dec 08, 2021 9.850 9.875 9.840 9.860 3,229 -0.02(-0.20%)
Dec 07, 2021 9.940 9.940 9.880 9.880 17,611 +0.02(+0.15%)
Dec 06, 2021 9.860 9.900 9.830 9.865 73,683 -0.03(-0.25%)
Dec 03, 2021 9.900 9.900 9.870 9.890 11,525 +0.02(+0.20%)
Dec 02, 2021 9.870 9.900 9.870 9.870 97,008 -0.00(-0.00%)
Dec 01, 2021 9.870 9.940 9.870 9.870 40,394 -0.05(-0.50%)
Nov 30, 2021 9.950 9.950 9.890 9.920 12,762 +0.04(+0.40%)
Nov 29, 2021 9.890 9.900 9.870 9.880 27,680 +0.01(+0.10%)
Nov 26, 2021 9.870 9.890 9.860 9.870 35,679 -0.00(-0.03%)
Nov 24, 2021 9.880 9.880 9.850 9.873 130,793 +0.00(+0.03%)
Nov 23, 2021 9.860 9.900 9.860 9.870 23,959 -0.04(-0.40%)
Nov 22, 2021 9.900 9.950 9.870 9.910 49,481 +0.01(+0.10%)
Nov 19, 2021 9.940 9.950 9.862 9.900 119,775 -0.00(-0.00%)
Nov 18, 2021 9.950 9.900 9.900 9.900 266,608 +0.00(+0.00%)
Nov 17, 2021 9.950 9.950 9.850 9.900 125,803 +0.00(+0.00%)
Nov 16, 2021 9.960 9.960 9.870 9.900 997,700 +0.08(+0.81%)
Nov 15, 2021 9.830 9.840 9.820 9.820 113,897 -0.01(-0.10%)
Nov 09, 2021 9.830 9.830 9.830 9.830 524 +0.00(+0.00%)
Nov 08, 2021 9.830 9.830 9.830 9.830 232 +0.00(+0.00%)
Nov 05, 2021 9.820 9.830 9.820 9.830 202,786 +0.01(+0.10%)
Nov 04, 2021 9.820 9.820 9.820 9.820 75,000 -0.02(-0.20%)
Nov 03, 2021 9.820 9.840 9.820 9.840 1,012 -0.01(-0.10%)
Nov 02, 2021 9.820 9.850 9.820 9.850 1,079 +0.03(+0.31%)
Oct 27, 2021 9.820 9.820 9.820 771 +0.04(+0.41%)
Oct 26, 2021 9.780 9.780 9.780 9.780 232 +0.00(+0.00%)
Oct 25, 2021 9.880 9.880 9.780 9.780 2,558 +0.00(+0.00%)
Oct 21, 2021 9.780 9.780 9.780 0 +0.00(+0.00%)
Oct 19, 2021 9.780 9.780 9.780 0 +0.00(+0.00%)
Oct 15, 2021 9.780 9.780 9.780 0 -0.01(-0.10%)
Oct 14, 2021 9.790 9.790 9.790 9.790 500 -0.01(-0.10%)
Oct 13, 2021 9.800 9.800 9.800 9.800 19,436 -0.01(-0.10%)
Oct 12, 2021 9.810 9.842 9.810 9.810 1,800 +0.03(+0.31%)
Oct 06, 2021 9.780 9.780 9.780 0 -0.01(-0.10%)
Oct 05, 2021 9.820 9.820 9.790 9.790 11,288 -0.01(-0.10%)
Oct 04, 2021 9.780 9.800 9.780 9.800 3,243 +0.02(+0.20%)
Oct 01, 2021 9.780 9.780 9.780 9.780 605 +0.00(+0.00%)
Sep 30, 2021 9.800 9.800 9.780 9.780 78,033 -0.02(-0.20%)
Sep 29, 2021 9.800 9.800 9.800 9.800 800 -0.04(-0.41%)
Sep 28, 2021 9.780 9.840 9.775 9.840 19,121 +0.09(+0.92%)
Sep 23, 2021 9.750 9.750 9.750 0 +0.00(+0.00%)
Sep 22, 2021 9.750 9.750 9.750 9.750 273 +0.00(+0.00%)
Sep 21, 2021 9.750 9.750 9.750 9.750 5,780 +0.00(+0.00%)
Sep 17, 2021 9.750 9.750 9.750 0 -0.04(-0.41%)
Sep 16, 2021 9.790 9.800 9.775 9.790 5,030 +0.02(+0.20%)
Sep 15, 2021 9.770 9.770 9.710 9.770 3,640 +0.01(+0.10%)
Sep 14, 2021 9.760 9.760 9.760 9.760 150 +0.01(+0.10%)
Sep 13, 2021 9.750 9.750 9.750 9.750 2,688 +0.00(+0.00%)
Sep 10, 2021 9.750 9.750 9.750 9.750 5,015 +0.00(+0.01%)
Sep 09, 2021 9.749 9.749 9.749 9.749 208 +0.01(+0.09%)
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.