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 (%)
Dec 31, 2019 0.4370 0.4599 0.4200 0.4316 135,300 -0.01(-1.24%)
Dec 30, 2019 0.4200 0.4379 0.4200 0.4370 111,905 +0.01(+1.63%)
Dec 27, 2019 0.4438 0.4728 0.4200 0.4300 112,300 +0.01(+1.73%)
Dec 26, 2019 0.4000 0.4800 0.4000 0.4227 138,741 +0.04(+10.89%)
Dec 24, 2019 0.3999 0.4050 0.3812 0.3812 84,300 -0.02(-4.41%)
Dec 23, 2019 0.3999 0.4199 0.3900 0.3988 39,439 +0.01(+2.28%)
Dec 20, 2019 0.4400 0.4598 0.3522 0.3899 161,600 -0.01(-2.52%)
Dec 19, 2019 0.4100 0.4390 0.3979 0.4000 55,774 +0.00(+0.03%)
Dec 18, 2019 0.4069 0.4300 0.3750 0.3999 75,243 -0.01(-1.84%)
Dec 17, 2019 0.4201 0.4300 0.4050 0.4074 84,047 -0.01(-3.02%)
Dec 16, 2019 0.4725 0.4961 0.4188 0.4201 68,348 -0.04(-7.69%)
Dec 13, 2019 0.5000 0.5000 0.4500 0.4551 58,900 -0.01(-2.40%)
Dec 12, 2019 0.4372 0.4894 0.4200 0.4663 56,422 +0.01(+2.94%)
Dec 11, 2019 0.4743 0.5145 0.4300 0.4530 66,188 -0.03(-5.62%)
Dec 10, 2019 0.4780 0.5400 0.4780 0.4800 30,201 +0.00(+0.78%)
Dec 09, 2019 0.5100 0.5277 0.4702 0.4763 70,770 -0.03(-6.61%)
Dec 06, 2019 0.5100 0.5484 0.4910 0.5100 52,100 -0.02(-4.10%)
Dec 05, 2019 0.5221 0.5496 0.4811 0.5318 59,873 -0.01(-1.52%)
Dec 04, 2019 0.5700 0.5700 0.5320 0.5400 36,641 -0.03(-5.25%)
Dec 03, 2019 0.5700 0.5700 0.5400 0.5699 37,593 +0.01(+1.66%)
Dec 02, 2019 0.5500 0.5900 0.5231 0.5606 103,512 +0.02(+3.03%)
Nov 29, 2019 0.5490 0.5490 0.5100 0.5441 21,000 +0.01(+2.58%)
Nov 27, 2019 0.5300 0.5474 0.4788 0.5304 32,100 +0.01(+1.77%)
Nov 26, 2019 0.5300 0.5300 0.4802 0.5212 85,657 +0.02(+4.45%)
Nov 25, 2019 0.5022 0.5300 0.4700 0.4990 64,357 -0.02(-4.08%)
Nov 22, 2019 0.5147 0.5473 0.5101 0.5202 37,100 -0.02(-3.67%)
Nov 21, 2019 0.5400 0.5575 0.5030 0.5400 57,911 +0.01(+1.12%)
Nov 20, 2019 0.5440 0.5556 0.5301 0.5340 72,398 -0.02(-2.91%)
Nov 19, 2019 0.5600 0.5628 0.5500 0.5500 49,860 -0.00(-0.02%)
Nov 18, 2019 0.5743 0.5743 0.5500 0.5501 45,476 -0.01(-1.77%)
Nov 15, 2019 0.5500 0.5775 0.5400 0.5600 99,100 +0.01(+1.82%)
Nov 14, 2019 0.5400 0.5700 0.5400 0.5500 40,042 -0.00(-0.65%)
Nov 13, 2019 0.5775 0.5790 0.5350 0.5536 32,473 +0.00(+0.65%)
Nov 12, 2019 0.5689 0.6027 0.5345 0.5500 95,072 -0.03(-4.45%)
Nov 11, 2019 0.5900 0.6292 0.5311 0.5756 48,369 -0.01(-1.08%)
Nov 08, 2019 0.5984 0.6400 0.5654 0.5819 70,100 -0.06(-9.78%)
Nov 07, 2019 0.5946 0.6500 0.5901 0.6450 68,991 +0.05(+7.50%)
Nov 06, 2019 0.6900 0.6900 0.5800 0.6000 96,404 -0.06(-9.09%)
Nov 05, 2019 0.6300 0.6600 0.6200 0.6600 194,418 +0.05(+8.21%)
Nov 04, 2019 0.5900 0.6237 0.5690 0.6099 147,589 +0.03(+4.49%)
Nov 01, 2019 0.5900 0.5998 0.5676 0.5837 143,200 +0.02(+3.31%)
Oct 31, 2019 0.5500 0.6000 0.5500 0.5650 163,299 +0.03(+6.60%)
Oct 30, 2019 0.5297 0.5500 0.5106 0.5300 49,348 -0.00(-0.66%)
Oct 29, 2019 0.6032 0.6100 0.5050 0.5335 162,903 -0.06(-9.56%)
Oct 28, 2019 0.6200 0.6200 0.5726 0.5899 106,126 -0.01(-1.62%)
Oct 25, 2019 0.5622 0.6226 0.5503 0.5996 60,800 +0.02(+3.38%)
Oct 24, 2019 0.6200 0.6400 0.5500 0.5800 164,232 -0.06(-9.38%)
Oct 23, 2019 0.7400 0.7400 0.6200 0.6400 156,949 -0.07(-9.74%)
Oct 22, 2019 0.7050 0.7400 0.6521 0.7091 143,825 +0.01(+1.16%)
Oct 21, 2019 0.7001 0.7500 0.6250 0.7010 494,432 -0.01(-1.27%)
Oct 18, 2019 0.6100 0.7800 0.5200 0.7100 1,115,500 +0.09(+14.74%)
Oct 17, 2019 0.4800 0.6990 0.4800 0.6188 1,469,122 +0.14(+28.92%)
Oct 16, 2019 0.4300 0.5400 0.4300 0.4800 280,271 +0.03(+6.64%)
Oct 15, 2019 0.4600 0.4700 0.4036 0.4501 136,341 +0.01(+2.30%)
Oct 14, 2019 0.4600 0.4600 0.4122 0.4400 56,084 +0.01(+2.35%)
Oct 11, 2019 0.4074 0.4650 0.4074 0.4299 95,200 +0.02(+4.85%)
Oct 10, 2019 0.4200 0.4300 0.3900 0.4100 101,508 +0.01(+2.50%)
Oct 09, 2019 0.3730 0.4209 0.3601 0.4000 172,758 +0.01(+2.56%)
Oct 08, 2019 0.4100 0.4100 0.3700 0.3900 19,132 -0.00(-0.08%)
Oct 07, 2019 0.3427 0.4100 0.3427 0.3903 74,140 +0.02(+4.11%)
Oct 04, 2019 0.3500 0.3799 0.3473 0.3749 116,300 +0.04(+13.54%)
Oct 03, 2019 0.3695 0.3695 0.3301 0.3302 46,620 -0.02(-6.49%)
Oct 02, 2019 0.3500 0.3763 0.3450 0.3531 51,869 -0.01(-3.21%)
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.