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 (%)
Apr 30, 2018 10.65 11.05 10.45 10.50 57,240 -0.20(-1.87%)
Apr 27, 2018 10.55 10.70 10.50 10.70 51,577 +0.10(+0.94%)
Apr 26, 2018 10.60 10.75 10.55 10.60 36,927 -0.05(-0.47%)
Apr 25, 2018 10.80 10.95 10.60 10.65 62,881 -0.15(-1.39%)
Apr 24, 2018 10.55 10.95 10.55 10.80 49,013 +0.30(+2.86%)
Apr 23, 2018 10.65 10.75 10.50 10.50 47,293 -0.15(-1.41%)
Apr 20, 2018 10.65 10.80 10.50 10.65 53,832 -0.05(-0.47%)
Apr 19, 2018 11.15 11.25 10.55 10.70 107,454 -0.50(-4.46%)
Apr 18, 2018 11.15 11.55 11.15 11.20 79,343 -0.10(-0.88%)
Apr 17, 2018 11.45 11.80 11.20 11.30 70,112 -0.10(-0.88%)
Apr 16, 2018 10.75 11.45 10.60 11.40 98,870 +0.68(+6.29%)
Apr 13, 2018 10.75 10.88 10.60 10.72 64,457 -0.03(-0.23%)
Apr 12, 2018 10.60 10.85 10.55 10.75 69,653 +0.15(+1.42%)
Apr 11, 2018 10.65 10.85 10.50 10.60 98,130 -0.10(-0.93%)
Apr 10, 2018 10.70 10.90 10.60 10.70 77,862 +0.05(+0.47%)
Apr 09, 2018 10.65 10.70 10.45 10.65 106,279 +0.10(+0.95%)
Apr 06, 2018 10.95 11.20 10.45 10.55 179,351 -0.45(-4.09%)
Apr 05, 2018 10.60 11.30 10.55 11.00 203,728 +0.50(+4.76%)
Apr 04, 2018 10.20 10.65 9.950 10.50 155,580 +0.25(+2.44%)
Apr 03, 2018 10.05 11.35 10.00 10.25 292,397 +0.10(+0.99%)
Apr 02, 2018 10.30 10.45 9.900 10.15 161,986 -0.20(-1.93%)
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%)
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.