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 (%)
Jan 31, 2017 17.05 17.10 16.95 17.00 34,744 +0.00(+0.00%)
Jan 30, 2017 16.95 17.10 16.90 17.00 32,595 -0.05(-0.29%)
Jan 27, 2017 17.15 17.15 16.90 17.05 25,837 +0.00(+0.00%)
Jan 26, 2017 17.10 17.10 16.95 17.05 23,902 +0.00(+0.00%)
Jan 25, 2017 17.15 17.15 16.95 17.05 27,083 +0.00(+0.00%)
Jan 24, 2017 17.00 17.10 16.95 17.05 34,950 +0.05(+0.29%)
Jan 23, 2017 17.05 17.06 16.90 17.00 24,044 +0.00(+0.00%)
Jan 20, 2017 17.10 17.20 16.85 17.00 23,052 +0.00(+0.00%)
Jan 19, 2017 16.95 17.15 16.85 17.00 42,537 +0.00(+0.00%)
Jan 18, 2017 17.05 17.05 16.85 17.00 25,326 +0.00(+0.00%)
Jan 17, 2017 17.05 17.05 16.85 17.00 44,896 -0.05(-0.29%)
Jan 13, 2017 17.05 17.05 17.05 0 +0.10(+0.59%)
Jan 12, 2017 16.86 17.00 16.75 16.95 60,317 +0.05(+0.30%)
Jan 11, 2017 16.95 16.95 16.80 16.90 14,493 -0.10(-0.59%)
Jan 10, 2017 16.90 17.09 16.80 17.00 15,267 +0.10(+0.59%)
Jan 09, 2017 17.10 17.10 16.85 16.90 25,000 -0.30(-1.74%)
Jan 06, 2017 17.35 17.35 17.00 17.20 39,617 -0.05(-0.29%)
Jan 05, 2017 17.40 17.60 17.15 17.25 69,108 -0.30(-1.71%)
Jan 04, 2017 17.90 17.95 17.45 17.55 85,320 -0.25(-1.40%)
Jan 03, 2017 18.40 18.40 17.75 17.80 53,753 -0.25(-1.39%)
Dec 30, 2016 18.05 18.05 18.05 0 +0.10(+0.56%)
Dec 29, 2016 18.00 18.25 17.80 17.95 23,422 +0.00(+0.00%)
Dec 28, 2016 18.05 18.15 17.80 17.95 29,062 +0.00(+0.00%)
Dec 27, 2016 18.00 18.00 17.75 17.95 20,777 +0.00(+0.00%)
Dec 23, 2016 17.95 17.95 17.95 0 -0.10(-0.55%)
Dec 22, 2016 17.85 18.25 17.65 18.05 46,147 +0.15(+0.84%)
Dec 21, 2016 17.70 17.95 17.65 17.90 37,167 +0.15(+0.85%)
Dec 20, 2016 17.10 17.90 16.90 17.75 84,959 +0.75(+4.41%)
Dec 19, 2016 16.95 17.15 16.85 17.00 85,049 +0.10(+0.59%)
Dec 16, 2016 16.65 16.90 16.45 16.90 215,123 +0.30(+1.81%)
Dec 15, 2016 16.60 16.80 16.40 16.60 61,991 +0.15(+0.91%)
Dec 14, 2016 16.65 16.80 16.40 16.45 56,779 -0.35(-2.08%)
Dec 13, 2016 16.90 17.10 16.70 16.80 125,854 -1.00(-5.62%)
Dec 12, 2016 17.95 18.05 17.75 17.80 41,118 -0.10(-0.56%)
Dec 09, 2016 17.70 18.05 17.60 17.90 47,387 +0.05(+0.28%)
Dec 08, 2016 17.35 17.90 17.20 17.85 37,227 +0.45(+2.59%)
Dec 07, 2016 17.30 17.55 17.22 17.40 32,673 +0.05(+0.29%)
Dec 06, 2016 16.95 17.35 16.80 17.35 34,070 +0.30(+1.76%)
Dec 05, 2016 16.90 17.15 16.80 17.05 24,809 +0.15(+0.89%)
Dec 02, 2016 16.95 17.15 16.80 16.90 17,913 -0.20(-1.17%)
Dec 01, 2016 16.85 17.20 16.65 17.10 41,551 +0.20(+1.18%)
Nov 30, 2016 17.15 17.15 16.80 16.90 17,897 -0.15(-0.88%)
Nov 29, 2016 17.00 17.25 17.00 17.05 8,202 +0.15(+0.89%)
Nov 28, 2016 17.25 17.25 16.75 16.90 23,297 -0.35(-2.03%)
Nov 25, 2016 17.25 17.30 17.05 17.25 8,921 +0.10(+0.58%)
Nov 23, 2016 17.15 17.15 17.15 0 -0.40(-2.28%)
Nov 22, 2016 17.60 17.60 17.40 17.55 38,668 +0.05(+0.29%)
Nov 21, 2016 17.50 17.60 17.40 17.50 150,489 +0.00(+0.00%)
Nov 18, 2016 17.65 17.65 17.45 17.50 142,470 -0.05(-0.28%)
Nov 17, 2016 17.65 17.65 17.45 17.55 77,421 +0.05(+0.29%)
Nov 16, 2016 17.35 17.65 17.35 17.50 55,241 +0.05(+0.29%)
Nov 15, 2016 17.60 17.65 17.35 17.45 47,274 -0.30(-1.69%)
Nov 14, 2016 17.55 17.80 17.20 17.75 105,139 +0.30(+1.72%)
Nov 11, 2016 17.10 17.60 16.65 17.45 63,035 +0.35(+2.05%)
Nov 10, 2016 16.95 17.35 16.75 17.10 104,731 +0.25(+1.48%)
Nov 09, 2016 16.15 16.95 15.85 16.85 86,770 +0.75(+4.66%)
Nov 08, 2016 15.75 16.15 15.75 16.10 50,968 +0.35(+2.22%)
Nov 07, 2016 15.55 15.80 15.30 15.75 54,839 +0.40(+2.61%)
Nov 04, 2016 15.30 15.60 15.25 15.35 48,081 +0.05(+0.33%)
Nov 03, 2016 15.65 15.70 15.20 15.30 52,837 -0.40(-2.55%)
Nov 02, 2016 15.80 15.94 15.30 15.70 80,109 -0.15(-0.95%)
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.