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 (%)
Mar 29, 2019 2.420 2.580 2.350 2.460 587,500 -0.03(-1.20%)
Mar 28, 2019 2.330 2.380 2.300 2.490 131,273 +0.15(+6.41%)
Mar 27, 2019 2.420 2.460 2.320 2.340 132,957 -0.07(-2.90%)
Mar 26, 2019 2.430 2.480 2.360 2.410 98,043 -0.03(-1.23%)
Mar 25, 2019 2.460 2.530 2.310 2.440 184,569 -0.08(-3.17%)
Mar 22, 2019 2.390 2.550 2.322 2.520 366,600 +0.11(+4.56%)
Mar 21, 2019 2.440 2.440 2.270 2.410 411,655 -0.02(-0.82%)
Mar 20, 2019 2.530 2.530 2.360 2.430 259,802 -0.08(-3.19%)
Mar 19, 2019 2.500 2.650 2.500 2.510 368,422 +0.01(+0.40%)
Mar 18, 2019 2.340 2.580 2.250 2.500 653,111 +0.18(+7.76%)
Mar 15, 2019 2.510 2.530 2.300 2.320 643,200 -0.21(-8.30%)
Mar 14, 2019 2.620 2.620 2.440 2.530 508,397 -0.07(-2.69%)
Mar 13, 2019 2.620 2.670 2.540 2.600 369,948 -0.03(-1.14%)
Mar 12, 2019 2.750 2.980 2.510 2.630 2,668,419 -0.07(-2.59%)
Mar 11, 2019 2.490 2.750 2.400 2.700 1,688,368 +0.32(+13.45%)
Mar 08, 2019 2.420 2.530 2.240 2.380 1,320,000 -0.11(-4.42%)
Mar 07, 2019 2.660 2.680 2.370 2.490 962,403 -0.20(-7.43%)
Mar 06, 2019 2.850 2.940 2.690 2.690 1,239,817 +0.03(+1.13%)
Mar 05, 2019 3.500 3.500 2.610 2.660 5,525,512 -4.14(-60.88%)
Mar 04, 2019 9.000 9.150 6.750 6.800 459,040 -2.21(-24.53%)
Mar 01, 2019 9.030 9.340 8.990 9.010 44,800 -0.07(-0.77%)
Feb 28, 2019 8.970 9.110 8.780 9.080 28,786 +0.05(+0.55%)
Feb 27, 2019 8.820 9.030 8.650 9.030 6,263 +0.35(+4.03%)
Feb 26, 2019 8.840 8.840 8.550 8.680 41,440 -0.04(-0.46%)
Feb 25, 2019 8.700 8.720 8.530 8.720 16,477 +0.05(+0.58%)
Feb 22, 2019 8.750 8.780 8.610 8.670 5,600 +0.02(+0.23%)
Feb 21, 2019 8.770 8.850 8.550 8.650 16,245 -0.08(-0.92%)
Feb 20, 2019 8.780 9.000 8.730 8.730 5,948 -0.05(-0.57%)
Feb 19, 2019 8.730 8.920 8.710 8.780 8,491 -0.07(-0.79%)
Feb 15, 2019 8.990 9.140 8.810 8.850 19,100 -0.15(-1.67%)
Feb 14, 2019 9.050 9.230 8.510 9.000 83,103 -0.09(-0.99%)
Feb 13, 2019 9.070 9.275 9.070 9.090 48,151 -0.03(-0.27%)
Feb 12, 2019 9.180 9.230 9.020 9.115 93,180 -0.07(-0.82%)
Feb 11, 2019 9.666 9.666 9.100 9.190 9,350 -0.21(-2.23%)
Feb 08, 2019 9.500 9.780 9.100 9.400 9,700 +0.21(+2.29%)
Feb 07, 2019 9.090 9.300 9.090 9.190 4,502 -0.04(-0.43%)
Feb 06, 2019 9.220 9.230 8.850 9.230 5,799 +0.07(+0.76%)
Feb 05, 2019 9.360 9.440 9.160 9.160 10,123 -0.17(-1.82%)
Feb 04, 2019 9.010 9.330 9.010 9.330 22,669 +0.42(+4.71%)
Feb 01, 2019 8.900 9.100 8.900 8.910 28,000 +0.02(+0.22%)
Jan 31, 2019 8.820 9.010 8.740 8.890 16,179 -0.12(-1.33%)
Jan 30, 2019 9.030 9.140 8.840 9.010 16,759 +0.01(+0.11%)
Jan 29, 2019 9.630 9.700 8.810 9.000 19,961 -0.73(-7.50%)
Jan 28, 2019 9.850 9.850 9.720 9.730 2,566 -0.13(-1.32%)
Jan 25, 2019 9.980 10.17 9.780 9.860 33,000 -0.08(-0.80%)
Jan 24, 2019 10.04 10.26 9.640 9.940 17,630 -0.12(-1.24%)
Jan 23, 2019 10.02 10.44 9.930 10.06 16,141 +0.14(+1.46%)
Jan 22, 2019 9.970 10.13 9.790 9.920 69,732 -0.06(-0.60%)
Jan 18, 2019 9.740 9.990 9.630 9.980 23,800 +0.31(+3.21%)
Jan 17, 2019 9.650 9.910 9.560 9.670 81,465 +0.08(+0.83%)
Jan 16, 2019 9.540 9.649 9.360 9.590 8,384 +0.09(+0.95%)
Jan 15, 2019 9.700 9.700 9.420 9.500 6,269 -0.19(-1.96%)
Jan 14, 2019 9.570 9.950 9.570 9.690 19,754 +0.11(+1.15%)
Jan 11, 2019 9.490 9.880 9.440 9.580 18,500 +0.14(+1.48%)
Jan 10, 2019 9.660 10.19 9.430 9.440 5,375 -0.19(-1.97%)
Jan 09, 2019 9.500 9.810 9.500 9.630 21,747 +0.13(+1.37%)
Jan 08, 2019 9.450 9.510 9.230 9.500 14,441 +0.27(+2.93%)
Jan 07, 2019 8.910 9.382 8.910 9.230 28,677 +0.33(+3.71%)
Jan 04, 2019 8.990 9.365 8.830 8.900 21,200 -0.02(-0.22%)
Jan 03, 2019 8.420 8.940 8.340 8.920 21,001 +0.49(+5.81%)
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.