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, 2018 10.35 10.35 10.35 0 -0.30(-2.82%)
Mar 28, 2018 10.45 10.70 10.35 10.65 190,223 +0.15(+1.43%)
Mar 27, 2018 10.70 10.75 10.10 10.50 99,693 -0.25(-2.33%)
Mar 26, 2018 10.95 11.05 10.55 10.75 114,821 -0.15(-1.38%)
Mar 23, 2018 11.20 11.35 10.65 10.90 113,300 -0.30(-2.68%)
Mar 22, 2018 11.20 11.50 11.15 11.20 140,387 -0.10(-0.88%)
Mar 21, 2018 11.75 11.85 11.25 11.30 166,009 -0.50(-4.24%)
Mar 20, 2018 11.80 12.05 11.70 11.80 118,126 +0.00(+0.00%)
Mar 19, 2018 12.05 12.15 11.65 11.80 112,116 -0.35(-2.88%)
Mar 16, 2018 12.00 12.55 12.00 12.15 120,195 +0.05(+0.41%)
Mar 15, 2018 12.70 13.05 12.00 12.10 202,896 -0.65(-5.10%)
Mar 14, 2018 12.30 12.95 12.03 12.75 124,374 +0.45(+3.66%)
Mar 13, 2018 12.50 12.55 11.45 12.30 87,673 -0.15(-1.20%)
Mar 12, 2018 11.50 12.50 11.25 12.45 117,950 +0.45(+3.75%)
Mar 09, 2018 11.25 12.05 11.20 12.00 284,857 +0.75(+6.67%)
Mar 08, 2018 11.25 11.40 11.25 11.25 134,911 +0.00(+0.00%)
Mar 07, 2018 11.20 11.50 11.15 11.25 175,364 +0.00(+0.00%)
Mar 06, 2018 11.25 11.35 11.00 11.25 198,040 +0.10(+0.90%)
Mar 05, 2018 10.95 11.50 10.75 11.15 362,210 +0.05(+0.45%)
Mar 02, 2018 12.50 12.70 10.60 11.10 1,528,075 -7.70(-40.96%)
Mar 01, 2018 17.55 19.30 17.00 18.80 60,490 +1.25(+7.12%)
Feb 28, 2018 17.95 18.05 17.50 17.55 31,741 -0.40(-2.23%)
Feb 27, 2018 17.85 18.05 17.70 17.95 36,329 +0.05(+0.28%)
Feb 26, 2018 17.95 18.05 17.75 17.90 37,094 +0.00(+0.00%)
Feb 23, 2018 17.90 18.00 17.50 17.90 22,657 +0.10(+0.56%)
Feb 22, 2018 18.20 18.30 17.80 17.80 27,744 -0.45(-2.47%)
Feb 21, 2018 18.38 18.50 18.05 18.25 40,689 +0.10(+0.55%)
Feb 20, 2018 18.40 18.75 16.70 18.15 14,478 -0.30(-1.63%)
Feb 16, 2018 18.45 18.45 18.45 0 +0.00(+0.00%)
Feb 15, 2018 18.55 18.85 18.35 18.45 23,565 -0.05(-0.27%)
Feb 14, 2018 18.35 18.60 18.20 18.50 18,837 +0.05(+0.27%)
Feb 13, 2018 18.50 18.50 18.11 18.45 12,848 -0.10(-0.54%)
Feb 12, 2018 19.05 19.85 18.45 18.55 9,098 -0.50(-2.62%)
Feb 09, 2018 18.65 19.45 18.50 19.05 42,999 +0.50(+2.70%)
Feb 08, 2018 19.00 19.30 18.55 18.55 27,613 -0.40(-2.11%)
Feb 07, 2018 18.55 18.90 18.55 18.95 18,713 +0.40(+2.16%)
Feb 06, 2018 18.75 18.95 16.36 18.55 57,836 -0.70(-3.64%)
Feb 05, 2018 19.35 19.40 18.90 19.25 49,943 -0.20(-1.03%)
Feb 02, 2018 19.60 20.00 19.45 19.45 20,262 -0.25(-1.27%)
Feb 01, 2018 20.00 20.15 19.15 19.70 26,708 -0.35(-1.75%)
Jan 31, 2018 20.05 20.40 19.90 20.05 50,022 -0.20(-0.99%)
Jan 30, 2018 19.95 19.95 19.70 20.25 12,736 +0.20(+1.00%)
Jan 29, 2018 20.30 20.35 19.95 20.05 22,121 -0.35(-1.72%)
Jan 26, 2018 20.95 20.95 20.30 20.40 18,405 -0.35(-1.69%)
Jan 25, 2018 20.75 21.40 20.50 20.75 30,712 +0.05(+0.24%)
Jan 24, 2018 21.15 21.20 20.50 20.70 39,001 -0.50(-2.36%)
Jan 23, 2018 21.10 21.30 20.60 21.20 20,195 +0.00(+0.00%)
Jan 22, 2018 21.00 21.50 20.80 21.20 21,757 +0.30(+1.44%)
Jan 19, 2018 20.55 21.00 20.35 20.90 22,402 +0.35(+1.70%)
Jan 18, 2018 20.35 20.60 20.05 20.55 17,786 +0.35(+1.73%)
Jan 17, 2018 20.10 20.40 19.95 20.20 63,725 +0.25(+1.25%)
Jan 16, 2018 20.60 20.60 19.95 19.95 77,316 -0.60(-2.92%)
Jan 12, 2018 20.55 20.55 20.55 0 +0.00(+0.00%)
Jan 11, 2018 20.40 20.80 20.30 20.55 14,434 +0.20(+0.98%)
Jan 10, 2018 20.65 20.35 16,192 -0.05(-0.25%)
Jan 09, 2018 21.05 21.35 20.30 20.40 11,658 -0.60(-2.86%)
Jan 08, 2018 21.25 21.25 20.45 21.00 51,034 -0.35(-1.64%)
Jan 05, 2018 21.15 21.40 20.80 21.35 17,343 +0.20(+0.95%)
Jan 04, 2018 20.95 21.30 20.85 21.15 14,403 +0.30(+1.44%)
Jan 03, 2018 21.30 21.45 20.40 20.85 64,415 -0.30(-1.42%)
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.