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, 2018 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 30, 2018 10.40 10.40 10.25 10.25 30,905 -0.15(-1.44%)
Aug 29, 2018 10.40 10.60 10.40 10.40 38,520 -0.05(-0.48%)
Aug 28, 2018 10.55 10.65 10.40 10.45 45,189 -0.10(-0.95%)
Aug 27, 2018 10.55 10.75 10.55 10.55 18,729 -0.05(-0.47%)
Aug 24, 2018 10.73 10.80 10.55 10.60 18,900 +0.00(+0.00%)
Aug 23, 2018 10.90 11.12 10.60 10.60 30,700 -0.25(-2.30%)
Aug 22, 2018 10.85 11.00 10.65 10.85 24,868 -0.15(-1.36%)
Aug 21, 2018 10.60 11.15 10.60 11.00 82,027 +0.40(+3.77%)
Aug 20, 2018 10.80 10.81 10.55 10.60 75,689 -0.10(-0.93%)
Aug 17, 2018 10.55 10.85 10.55 10.70 25,400 +0.10(+0.94%)
Aug 16, 2018 10.60 10.67 10.55 10.60 40,941 +0.00(+0.00%)
Aug 15, 2018 10.55 10.68 10.46 10.60 29,147 +0.05(+0.47%)
Aug 14, 2018 10.25 10.65 9.950 10.55 36,595 +0.45(+4.46%)
Aug 13, 2018 10.45 10.61 9.900 10.10 48,703 -0.25(-2.42%)
Aug 10, 2018 11.05 11.05 10.10 10.35 100,400 -0.65(-5.91%)
Aug 09, 2018 9.400 11.10 8.750 11.00 150,912 +1.65(+17.65%)
Aug 08, 2018 9.350 9.600 8.986 9.350 150,819 +0.00(+0.00%)
Aug 07, 2018 9.750 9.750 8.805 9.350 188,410 +1.10(+13.33%)
Aug 06, 2018 8.650 8.650 8.250 8.250 54,339 -0.15(-1.79%)
Aug 03, 2018 8.400 8.450 8.300 8.400 19,300 +0.05(+0.60%)
Aug 02, 2018 8.350 8.550 8.250 8.350 55,586 -0.05(-0.60%)
Aug 01, 2018 8.500 8.600 8.250 8.400 57,632 -0.05(-0.59%)
Jul 31, 2018 8.600 8.650 8.450 8.450 26,553 -0.12(-1.46%)
Jul 30, 2018 8.800 8.900 8.450 8.575 35,574 -0.23(-2.56%)
Jul 27, 2018 8.950 8.975 8.650 8.800 83,400 -0.15(-1.68%)
Jul 26, 2018 8.700 8.950 8.600 8.950 35,061 +0.25(+2.87%)
Jul 25, 2018 8.800 8.900 8.600 8.700 52,687 +0.00(+0.00%)
Jul 24, 2018 8.600 8.850 8.252 8.700 55,464 -0.20(-2.25%)
Jul 23, 2018 8.400 9.050 8.300 8.900 149,705 +0.45(+5.33%)
Jul 20, 2018 8.050 8.600 8.050 8.450 48,512 +0.35(+4.32%)
Jul 19, 2018 8.100 8.300 8.050 8.100 35,165 +0.00(+0.00%)
Jul 18, 2018 8.250 8.250 8.050 8.100 37,651 -0.15(-1.82%)
Jul 17, 2018 8.400 8.550 8.200 8.250 27,601 -0.20(-2.37%)
Jul 16, 2018 8.300 8.450 8.200 8.450 34,097 +0.10(+1.20%)
Jul 13, 2018 8.625 8.400 8.350 38,005 -0.05(-0.60%)
Jul 12, 2018 8.450 8.050 8.400 180,489 +0.15(+1.82%)
Jul 11, 2018 8.300 8.450 8.150 8.250 84,348 -0.10(-1.20%)
Jul 10, 2018 8.650 8.750 8.300 8.350 136,160 -0.30(-3.47%)
Jul 09, 2018 8.550 8.700 8.550 8.650 59,181 +0.10(+1.17%)
Jul 06, 2018 9.000 9.050 8.550 8.550 73,374 -0.45(-5.00%)
Jul 05, 2018 9.250 9.250 8.950 9.000 57,178 -0.25(-2.70%)
Jul 03, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Jul 02, 2018 8.700 9.325 8.522 9.250 148,244 +0.50(+5.71%)
Jun 29, 2018 9.200 8.555 8.750 157,081 +0.10(+1.16%)
Jun 28, 2018 9.150 9.150 8.550 8.650 164,258 -0.55(-5.98%)
Jun 27, 2018 9.300 9.400 9.050 9.200 146,662 -0.10(-1.08%)
Jun 26, 2018 9.350 9.450 9.150 9.300 126,618 -0.05(-0.53%)
Jun 25, 2018 9.550 9.650 9.200 9.350 169,218 -0.20(-2.09%)
Jun 22, 2018 9.750 10.20 9.550 9.550 1,356,679 -0.20(-2.05%)
Jun 21, 2018 9.750 9.950 9.500 9.750 192,245 -0.05(-0.51%)
Jun 20, 2018 9.900 10.00 9.750 9.800 177,029 -0.07(-0.76%)
Jun 19, 2018 9.950 10.00 9.605 9.875 172,352 -0.07(-0.75%)
Jun 18, 2018 10.90 10.90 9.800 9.950 190,300 -1.00(-9.13%)
Jun 15, 2018 11.20 10.95 10.95 119,496 -0.20(-1.79%)
Jun 14, 2018 11.15 11.25 11.00 11.15 60,275 +0.05(+0.45%)
Jun 13, 2018 11.60 11.60 11.10 11.10 36,119 -0.45(-3.90%)
Jun 12, 2018 11.85 12.00 11.50 11.55 150,206 -0.30(-2.53%)
Jun 11, 2018 11.95 12.10 11.80 11.85 42,022 -0.10(-0.84%)
Jun 08, 2018 11.75 12.21 11.75 11.95 47,875 +0.15(+1.27%)
Jun 07, 2018 11.71 12.00 11.60 11.80 59,472 +0.00(+0.00%)
Jun 06, 2018 11.10 11.95 11.10 11.80 88,787 +0.80(+7.27%)
Jun 05, 2018 11.10 11.15 10.91 11.00 41,535 -0.10(-0.90%)
Jun 04, 2018 10.95 11.25 10.90 11.10 63,571 +0.10(+0.91%)
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.