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, 2019 8.820 9.010 8.740 8.890 16,179 -0.12(-1.33%)
Jan 30, 2019 9.030 9.140 8.840 9.010 16,759 +0.01(+0.11%)
Jan 29, 2019 9.630 9.700 8.810 9.000 19,961 -0.73(-7.50%)
Jan 28, 2019 9.850 9.850 9.720 9.730 2,566 -0.13(-1.32%)
Jan 25, 2019 9.980 10.17 9.780 9.860 33,000 -0.08(-0.80%)
Jan 24, 2019 10.04 10.26 9.640 9.940 17,630 -0.12(-1.24%)
Jan 23, 2019 10.02 10.44 9.930 10.06 16,141 +0.14(+1.46%)
Jan 22, 2019 9.970 10.13 9.790 9.920 69,732 -0.06(-0.60%)
Jan 18, 2019 9.740 9.990 9.630 9.980 23,800 +0.31(+3.21%)
Jan 17, 2019 9.650 9.910 9.560 9.670 81,465 +0.08(+0.83%)
Jan 16, 2019 9.540 9.649 9.360 9.590 8,384 +0.09(+0.95%)
Jan 15, 2019 9.700 9.700 9.420 9.500 6,269 -0.19(-1.96%)
Jan 14, 2019 9.570 9.950 9.570 9.690 19,754 +0.11(+1.15%)
Jan 11, 2019 9.490 9.880 9.440 9.580 18,500 +0.14(+1.48%)
Jan 10, 2019 9.660 10.19 9.430 9.440 5,375 -0.19(-1.97%)
Jan 09, 2019 9.500 9.810 9.500 9.630 21,747 +0.13(+1.37%)
Jan 08, 2019 9.450 9.510 9.230 9.500 14,441 +0.27(+2.93%)
Jan 07, 2019 8.910 9.382 8.910 9.230 28,677 +0.33(+3.71%)
Jan 04, 2019 8.990 9.365 8.830 8.900 21,200 -0.02(-0.22%)
Jan 03, 2019 8.420 8.940 8.340 8.920 21,001 +0.49(+5.81%)
Jan 02, 2019 7.920 8.490 7.920 8.430 18,575 +0.34(+4.20%)
Dec 31, 2018 8.020 8.880 8.010 8.090 45,700 -0.06(-0.74%)
Dec 28, 2018 8.160 8.420 7.910 8.150 67,900 -0.01(-0.12%)
Dec 27, 2018 8.240 8.614 8.020 8.160 27,004 -0.13(-1.57%)
Dec 26, 2018 7.960 8.650 7.960 8.290 24,476 +0.28(+3.50%)
Dec 24, 2018 8.320 8.860 7.840 8.010 23,700 -0.47(-5.54%)
Dec 21, 2018 8.530 8.680 8.370 8.480 22,800 -0.02(-0.24%)
Dec 20, 2018 8.740 8.980 8.439 8.500 24,048 -0.25(-2.86%)
Dec 19, 2018 8.810 8.990 8.610 8.750 22,233 -0.03(-0.34%)
Dec 18, 2018 8.850 8.960 8.660 8.780 24,991 -0.07(-0.79%)
Dec 17, 2018 9.040 9.480 8.830 8.850 22,468 -0.20(-2.21%)
Dec 14, 2018 9.110 9.270 8.870 9.050 48,900 -0.06(-0.66%)
Dec 13, 2018 9.440 9.590 9.110 9.110 21,373 -0.39(-4.11%)
Dec 12, 2018 9.580 9.580 9.400 9.500 17,106 +0.02(+0.21%)
Dec 11, 2018 9.300 9.680 9.300 9.480 7,505 +0.23(+2.49%)
Dec 10, 2018 9.010 9.250 9.010 9.250 13,127 +0.24(+2.66%)
Dec 07, 2018 8.990 9.140 8.800 9.010 45,600 +0.01(+0.11%)
Dec 06, 2018 9.160 9.250 9.000 9.000 14,084 -0.26(-2.81%)
Dec 04, 2018 9.480 9.600 9.210 9.260 67,500 -0.36(-3.74%)
Dec 03, 2018 9.490 9.620 9.350 9.620 3,387 +0.28(+3.00%)
Nov 30, 2018 9.430 9.770 9.330 9.340 7,300 -0.11(-1.16%)
Nov 29, 2018 9.600 9.880 9.400 9.450 14,246 -0.22(-2.28%)
Nov 28, 2018 9.750 9.940 9.670 9.670 7,778 -0.23(-2.32%)
Nov 27, 2018 9.850 9.900 9.550 9.900 1,703 -0.03(-0.30%)
Nov 26, 2018 9.790 9.950 9.790 9.930 8,821 +0.14(+1.43%)
Nov 23, 2018 9.740 9.850 9.670 9.790 7,700 +0.06(+0.62%)
Nov 21, 2018 9.730 9.730 9.730 0 -0.18(-1.82%)
Nov 20, 2018 10.10 10.10 9.750 9.910 10,579 -0.20(-1.98%)
Nov 19, 2018 10.14 10.25 10.10 10.11 19,481 -0.20(-1.94%)
Nov 16, 2018 10.15 10.85 10.15 10.31 21,300 +0.17(+1.68%)
Nov 15, 2018 10.37 10.97 10.10 10.14 8,213 -0.29(-2.78%)
Nov 14, 2018 10.69 10.71 10.38 10.43 5,724 -0.29(-2.71%)
Nov 13, 2018 10.79 10.83 10.50 10.72 36,634 -0.05(-0.46%)
Nov 12, 2018 10.87 10.94 10.66 10.77 12,894 -0.10(-0.92%)
Nov 09, 2018 10.52 10.99 10.52 10.87 44,400 +0.41(+3.92%)
Nov 08, 2018 11.14 11.14 10.31 10.46 18,199 -0.69(-6.19%)
Nov 07, 2018 11.08 11.18 10.65 11.15 12,840 +0.07(+0.63%)
Nov 06, 2018 10.50 11.39 10.50 11.08 41,056 +1.18(+11.92%)
Nov 05, 2018 9.920 10.25 9.850 9.900 13,325 -0.13(-1.30%)
Nov 02, 2018 9.800 10.03 9.800 10.03 21,800 +0.22(+2.24%)
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.