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 (%)
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%)
Sep 04, 2018 10.30 10.85 10.25 10.80 57,789 +0.55(+5.37%)
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%)
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.