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

Atlas Financial Hlds (NQ: AFH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 9.430 9.770 9.330 9.340 7,300 -0.11(-1.16%)
Nov 29, 2018 9.600 9.880 9.400 9.450 14,246 -0.22(-2.28%)
Nov 28, 2018 9.750 9.940 9.670 9.670 7,778 -0.23(-2.32%)
Nov 27, 2018 9.850 9.900 9.550 9.900 1,703 -0.03(-0.30%)
Nov 26, 2018 9.790 9.950 9.790 9.930 8,821 +0.14(+1.43%)
Nov 23, 2018 9.740 9.850 9.670 9.790 7,700 +0.06(+0.62%)
Nov 21, 2018 9.730 9.730 9.730 0 -0.18(-1.82%)
Nov 20, 2018 10.10 10.10 9.750 9.910 10,579 -0.20(-1.98%)
Nov 19, 2018 10.14 10.25 10.10 10.11 19,481 -0.20(-1.94%)
Nov 16, 2018 10.15 10.85 10.15 10.31 21,300 +0.17(+1.68%)
Nov 15, 2018 10.37 10.97 10.10 10.14 8,213 -0.29(-2.78%)
Nov 14, 2018 10.69 10.71 10.38 10.43 5,724 -0.29(-2.71%)
Nov 13, 2018 10.79 10.83 10.50 10.72 36,634 -0.05(-0.46%)
Nov 12, 2018 10.87 10.94 10.66 10.77 12,894 -0.10(-0.92%)
Nov 09, 2018 10.52 10.99 10.52 10.87 44,400 +0.41(+3.92%)
Nov 08, 2018 11.14 11.14 10.31 10.46 18,199 -0.69(-6.19%)
Nov 07, 2018 11.08 11.18 10.65 11.15 12,840 +0.07(+0.63%)
Nov 06, 2018 10.50 11.39 10.50 11.08 41,056 +1.18(+11.92%)
Nov 05, 2018 9.920 10.25 9.850 9.900 13,325 -0.13(-1.30%)
Nov 02, 2018 9.800 10.03 9.800 10.03 21,800 +0.22(+2.24%)
Nov 01, 2018 9.600 9.970 9.580 9.810 7,111 +0.20(+2.08%)
Oct 31, 2018 9.620 9.620 9.270 9.610 35,450 -0.01(-0.10%)
Oct 30, 2018 9.280 9.620 9.200 9.620 13,691 +0.34(+3.66%)
Oct 29, 2018 9.300 9.450 9.200 9.280 10,658 -0.02(-0.22%)
Oct 26, 2018 9.350 9.825 8.987 9.300 36,500 -0.20(-2.11%)
Oct 25, 2018 9.340 9.570 9.340 9.500 17,184 +0.15(+1.60%)
Oct 24, 2018 9.380 9.500 9.250 9.350 37,586 -0.10(-1.06%)
Oct 23, 2018 9.250 9.490 9.250 9.450 17,852 +0.16(+1.72%)
Oct 22, 2018 9.570 9.780 9.250 9.290 38,835 -0.34(-3.53%)
Oct 19, 2018 9.960 9.965 9.558 9.630 6,900 +0.19(+2.01%)
Oct 18, 2018 9.430 9.590 9.210 9.440 45,655 +0.04(+0.43%)
Oct 17, 2018 9.610 9.860 9.340 9.400 6,466 -0.21(-2.13%)
Oct 16, 2018 9.520 9.730 9.430 9.605 22,690 +0.20(+2.07%)
Oct 15, 2018 9.440 9.700 9.380 9.410 10,653 -0.03(-0.32%)
Oct 12, 2018 9.690 9.730 9.370 9.440 39,600 -0.19(-1.97%)
Oct 11, 2018 9.630 9.720 9.630 9.630 17,261 +0.00(+0.00%)
Oct 10, 2018 9.780 9.990 9.630 9.630 10,999 -0.15(-1.53%)
Oct 09, 2018 9.720 9.920 9.660 9.780 8,138 +0.01(+0.10%)
Oct 08, 2018 9.800 9.820 9.630 9.770 94,298 +0.13(+1.35%)
Oct 05, 2018 9.950 10.12 9.630 9.640 70,100 -0.31(-3.12%)
Oct 04, 2018 10.17 10.24 9.930 9.950 33,827 -0.11(-1.09%)
Oct 03, 2018 10.09 10.21 10.00 10.06 35,649 -0.03(-0.30%)
Oct 02, 2018 10.15 10.24 10.06 10.09 36,916 -0.07(-0.69%)
Oct 01, 2018 10.05 10.17 10.05 10.16 27,008 +0.11(+1.09%)
Sep 28, 2018 10.05 10.15 10.05 10.05 22,800 +0.00(+0.00%)
Sep 27, 2018 10.10 10.18 10.05 10.05 16,032 +0.00(+0.00%)
Sep 26, 2018 10.30 10.35 10.05 10.05 28,237 -0.25(-2.43%)
Sep 25, 2018 10.25 10.35 10.25 10.30 17,784 +0.00(+0.00%)
Sep 24, 2018 10.35 10.50 10.25 10.30 21,519 -0.10(-0.96%)
Sep 21, 2018 10.35 10.55 10.35 10.40 89,500 +0.00(+0.00%)
Sep 20, 2018 10.40 10.45 10.30 10.40 83,280 +0.05(+0.48%)
Sep 19, 2018 10.30 10.55 10.30 10.35 41,454 +0.05(+0.49%)
Sep 18, 2018 10.30 10.60 10.30 10.30 28,781 +0.00(+0.00%)
Sep 17, 2018 10.95 10.95 10.30 10.30 36,054 -0.30(-2.83%)
Sep 14, 2018 10.35 10.75 10.30 10.60 72,200 +0.30(+2.91%)
Sep 13, 2018 10.25 10.55 10.18 10.30 36,390 +0.15(+1.48%)
Sep 12, 2018 10.10 10.25 10.05 10.15 26,907 +0.10(+1.00%)
Sep 11, 2018 10.05 10.55 10.05 10.05 34,086 +0.00(+0.00%)
Sep 10, 2018 10.30 10.30 9.975 10.05 24,923 -0.20(-1.95%)
Sep 07, 2018 10.35 10.65 10.25 10.25 19,500 -0.05(-0.49%)
Sep 06, 2018 10.35 10.45 10.25 10.30 27,969 -0.15(-1.44%)
Sep 05, 2018 10.80 10.85 10.45 10.45 24,579 -0.35(-3.24%)
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.