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 (%)
Aug 31, 2017 16.55 17.00 16.50 16.85 19,031 +0.35(+2.12%)
Aug 30, 2017 16.45 16.60 16.25 16.50 13,210 +0.00(+0.00%)
Aug 29, 2017 16.80 16.95 16.45 16.50 9,650 -0.30(-1.79%)
Aug 28, 2017 16.45 16.90 16.45 16.80 61,504 +0.15(+0.90%)
Aug 25, 2017 16.50 16.75 16.33 16.65 20,607 +0.15(+0.91%)
Aug 24, 2017 16.35 16.90 16.35 16.50 38,327 +0.15(+0.92%)
Aug 23, 2017 16.10 16.50 16.10 16.35 17,418 +0.15(+0.93%)
Aug 22, 2017 16.00 16.65 16.00 16.20 74,562 +0.20(+1.25%)
Aug 21, 2017 16.00 16.15 16.00 16.00 18,775 +0.00(+0.00%)
Aug 18, 2017 16.00 16.20 16.00 16.00 26,082 -0.15(-0.93%)
Aug 17, 2017 16.40 16.40 16.05 16.15 30,225 -0.15(-0.92%)
Aug 16, 2017 16.65 17.10 16.20 16.30 23,494 -0.25(-1.51%)
Aug 15, 2017 16.50 16.65 16.40 16.55 56,784 +0.10(+0.61%)
Aug 14, 2017 16.35 16.50 16.35 16.45 25,587 +0.15(+0.92%)
Aug 11, 2017 16.55 16.65 16.00 16.30 22,332 -0.20(-1.21%)
Aug 10, 2017 16.55 16.75 16.40 16.50 25,161 -0.10(-0.60%)
Aug 09, 2017 16.30 16.65 16.15 16.60 24,346 +0.20(+1.22%)
Aug 08, 2017 15.60 16.85 15.55 16.40 76,407 +0.95(+6.15%)
Aug 07, 2017 15.30 15.50 15.25 15.45 11,919 +0.10(+0.65%)
Aug 04, 2017 15.35 15.40 15.05 15.35 15,027 +0.10(+0.66%)
Aug 03, 2017 15.45 15.45 15.20 15.25 9,193 -0.05(-0.33%)
Aug 02, 2017 15.30 15.45 15.20 15.30 17,587 -0.15(-0.97%)
Aug 01, 2017 15.35 15.55 15.25 15.45 15,142 +0.00(+0.00%)
Jul 31, 2017 15.45 15.60 15.20 15.45 13,624 +0.05(+0.32%)
Jul 28, 2017 15.30 15.45 15.25 15.40 35,752 +0.10(+0.65%)
Jul 27, 2017 15.15 15.55 15.15 15.30 31,715 +0.15(+0.99%)
Jul 26, 2017 15.25 15.25 15.00 15.15 16,432 -0.05(-0.33%)
Jul 25, 2017 14.95 15.40 14.90 15.20 29,396 +0.30(+2.01%)
Jul 24, 2017 14.75 15.00 14.75 14.90 20,246 +0.10(+0.68%)
Jul 21, 2017 14.95 15.00 14.80 14.80 30,841 -0.05(-0.34%)
Jul 20, 2017 15.05 14.75 14.85 26,398 -0.20(-1.33%)
Jul 19, 2017 14.90 15.35 14.65 15.05 28,779 +0.15(+1.01%)
Jul 18, 2017 14.60 14.95 14.60 14.90 15,166 +0.20(+1.36%)
Jul 17, 2017 14.25 14.95 14.25 14.70 42,103 +0.40(+2.80%)
Jul 14, 2017 14.00 14.40 13.95 14.30 24,199 +0.35(+2.51%)
Jul 13, 2017 14.05 14.20 13.95 13.95 18,514 -0.15(-1.06%)
Jul 12, 2017 13.95 14.40 13.95 14.10 16,088 +0.00(+0.00%)
Jul 11, 2017 14.05 14.55 13.85 14.10 54,395 +0.05(+0.36%)
Jul 10, 2017 14.25 14.45 14.00 14.05 19,130 -0.30(-2.09%)
Jul 07, 2017 14.20 14.50 14.20 14.35 15,304 +0.35(+2.50%)
Jul 06, 2017 14.25 14.25 14.00 14.00 31,602 -0.30(-2.10%)
Jul 05, 2017 14.70 14.70 14.20 14.30 26,815 -0.40(-2.72%)
Jul 03, 2017 14.90 15.05 14.65 14.70 15,596 -0.20(-1.34%)
Jun 30, 2017 15.10 15.10 14.80 14.90 21,475 -0.25(-1.65%)
Jun 29, 2017 15.20 15.25 15.05 15.15 21,734 +0.05(+0.33%)
Jun 28, 2017 15.05 15.20 15.00 15.10 40,614 +0.10(+0.67%)
Jun 27, 2017 15.15 15.20 14.90 15.00 38,791 +0.05(+0.33%)
Jun 26, 2017 15.15 15.55 14.90 14.95 35,892 -0.25(-1.64%)
Jun 23, 2017 15.05 15.55 14.75 15.20 102,801 +0.15(+1.00%)
Jun 22, 2017 14.95 15.55 14.70 15.05 81,211 +0.10(+0.67%)
Jun 21, 2017 14.95 15.10 14.85 14.95 19,780 +0.00(+0.00%)
Jun 20, 2017 15.25 15.25 14.93 14.95 21,356 -0.35(-2.29%)
Jun 19, 2017 15.65 15.65 15.25 15.30 138,563 -0.35(-2.24%)
Jun 16, 2017 15.30 15.70 15.25 15.65 50,155 +0.20(+1.29%)
Jun 15, 2017 15.20 15.55 15.20 15.45 38,509 +0.10(+0.65%)
Jun 14, 2017 14.95 15.45 14.85 15.35 140,760 +0.40(+2.68%)
Jun 13, 2017 15.10 15.25 14.75 14.95 149,733 +0.05(+0.34%)
Jun 12, 2017 15.20 15.40 14.80 14.90 78,034 -0.25(-1.65%)
Jun 09, 2017 14.80 15.25 14.80 15.15 103,199 +0.25(+1.68%)
Jun 08, 2017 14.50 14.95 14.50 14.90 33,028 +0.35(+2.41%)
Jun 07, 2017 14.45 14.65 14.35 14.55 10,797 +0.15(+1.04%)
Jun 06, 2017 14.40 14.50 13.90 14.40 31,796 -0.05(-0.35%)
Jun 05, 2017 15.00 15.00 14.40 14.45 24,835 -0.35(-2.36%)
Jun 02, 2017 15.05 15.15 14.65 14.80 47,865 -0.20(-1.33%)
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.