Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atif Holdings Ltd (NQ: ATIF )

0.9460 +0.0560 (+6.29%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 17, 2024 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 (%)
Dec 31, 2019 2.110 2.120 1.920 1.950 34,000 -0.17(-8.02%)
Dec 30, 2019 2.050 2.120 1.900 2.120 14,039 +0.07(+3.41%)
Dec 27, 2019 2.000 2.050 1.880 2.050 23,600 +0.06(+3.02%)
Dec 26, 2019 2.090 2.240 1.916 1.990 29,062 -0.20(-9.12%)
Dec 24, 2019 2.220 2.220 1.980 2.190 7,500 +0.26(+13.46%)
Dec 23, 2019 1.920 2.100 1.910 1.930 13,135 -0.17(-8.10%)
Dec 20, 2019 2.190 2.200 1.940 2.100 42,800 -0.07(-3.23%)
Dec 19, 2019 2.110 2.272 2.010 2.170 26,377 -0.01(-0.46%)
Dec 18, 2019 2.280 2.280 2.180 2.180 4,114 -0.08(-3.60%)
Dec 17, 2019 2.340 2.365 2.250 2.261 13,633 -0.09(-3.77%)
Dec 16, 2019 2.350 2.390 2.220 2.350 36,230 +0.00(+0.00%)
Dec 13, 2019 2.690 2.690 2.210 2.350 24,100 +0.02(+0.86%)
Dec 12, 2019 2.410 2.520 2.300 2.330 31,446 -0.13(-5.45%)
Dec 11, 2019 2.530 2.545 2.200 2.464 31,609 -0.08(-2.98%)
Dec 10, 2019 2.520 2.590 2.520 2.540 36,545 -0.06(-2.31%)
Dec 09, 2019 2.740 2.750 2.590 2.600 32,495 -0.12(-4.41%)
Dec 06, 2019 2.700 2.778 2.700 2.720 46,200 -0.01(-0.37%)
Dec 05, 2019 2.740 2.755 2.685 2.730 46,098 -0.04(-1.45%)
Dec 04, 2019 2.800 2.860 2.760 2.770 29,903 -0.03(-1.07%)
Dec 03, 2019 2.710 3.085 2.710 2.800 73,435 +0.05(+1.82%)
Dec 02, 2019 2.720 2.750 2.700 2.750 41,043 +0.03(+1.10%)
Nov 29, 2019 2.800 2.840 2.685 2.720 35,200 -0.05(-1.98%)
Nov 27, 2019 2.800 2.890 2.775 2.775 46,000 +0.02(+0.54%)
Nov 26, 2019 2.720 2.830 2.720 2.760 51,899 +0.03(+1.10%)
Nov 25, 2019 2.790 2.790 2.720 2.730 41,810 +0.00(+0.00%)
Nov 22, 2019 2.790 2.820 2.720 2.730 28,200 -0.04(-1.27%)
Nov 21, 2019 2.740 2.800 2.730 2.765 28,193 -0.03(-1.24%)
Nov 20, 2019 2.820 2.830 2.780 2.800 67,274 +0.03(+1.08%)
Nov 19, 2019 2.730 2.850 2.640 2.770 37,289 +0.04(+1.47%)
Nov 18, 2019 2.750 3.140 2.720 2.730 41,572 -0.05(-1.80%)
Nov 15, 2019 2.730 2.840 2.710 2.780 61,200 +0.03(+1.09%)
Nov 14, 2019 2.800 2.850 2.740 2.750 48,905 -0.05(-1.79%)
Nov 13, 2019 2.710 2.860 2.710 2.800 77,337 +0.07(+2.56%)
Nov 12, 2019 2.740 2.750 2.710 2.730 37,089 -0.04(-1.44%)
Nov 11, 2019 2.720 2.800 2.690 2.770 39,594 +0.04(+1.47%)
Nov 08, 2019 2.800 2.830 2.730 2.730 35,800 -0.06(-2.15%)
Nov 07, 2019 2.740 2.900 2.719 2.790 64,076 +0.04(+1.45%)
Nov 06, 2019 2.800 2.810 2.680 2.750 71,273 -0.04(-1.43%)
Nov 05, 2019 2.800 2.900 2.770 2.790 46,219 -0.04(-1.41%)
Nov 04, 2019 2.730 2.836 2.720 2.830 53,783 +0.09(+3.28%)
Nov 01, 2019 2.800 2.847 2.720 2.740 53,800 -0.02(-0.72%)
Oct 31, 2019 2.820 2.860 2.755 2.760 38,080 -0.05(-1.78%)
Oct 30, 2019 2.780 2.891 2.770 2.810 37,886 +0.05(+1.81%)
Oct 29, 2019 2.730 2.780 2.700 2.760 41,634 +0.02(+0.73%)
Oct 28, 2019 2.970 2.970 2.710 2.740 49,130 -0.02(-0.72%)
Oct 25, 2019 2.770 2.860 2.730 2.760 30,700 -0.02(-0.72%)
Oct 24, 2019 2.810 2.850 2.740 2.780 41,863 +0.04(+1.46%)
Oct 23, 2019 2.850 2.850 2.720 2.740 55,900 -0.07(-2.49%)
Oct 22, 2019 2.730 3.014 2.730 2.810 39,978 +0.05(+1.81%)
Oct 21, 2019 2.720 2.790 2.700 2.760 52,093 -0.03(-1.08%)
Oct 18, 2019 2.740 2.861 2.740 2.790 49,300 +0.03(+1.09%)
Oct 17, 2019 2.820 2.873 2.719 2.760 47,675 -0.04(-1.43%)
Oct 16, 2019 2.850 2.920 2.710 2.800 63,489 -0.04(-1.41%)
Oct 15, 2019 2.717 2.930 2.699 2.840 78,890 +0.12(+4.41%)
Oct 14, 2019 2.820 2.820 2.680 2.720 33,211 -0.05(-1.81%)
Oct 11, 2019 2.700 2.970 2.670 2.770 62,000 +0.06(+2.21%)
Oct 10, 2019 2.800 2.871 2.680 2.710 88,334 -0.06(-2.17%)
Oct 09, 2019 2.790 2.980 2.695 2.770 53,365 +0.03(+1.09%)
Oct 08, 2019 2.760 2.980 2.700 2.740 54,718 -0.01(-0.36%)
Oct 07, 2019 2.680 2.790 2.680 2.750 40,020 +0.04(+1.48%)
Oct 04, 2019 2.780 2.980 2.660 2.710 26,400 -0.01(-0.37%)
Oct 03, 2019 2.880 3.000 2.670 2.720 64,311 -0.12(-4.23%)
Oct 02, 2019 2.910 2.990 2.699 2.840 85,272 +0.03(+1.07%)
Oct 01, 2019 2.960 3.000 2.730 2.810 81,711 -0.08(-2.77%)
Sep 30, 2019 2.710 3.040 2.647 2.890 82,474 +0.12(+4.33%)
Sep 27, 2019 2.860 3.200 2.770 2.770 29,600 -0.13(-4.48%)
Sep 26, 2019 2.990 3.030 2.780 2.900 61,346 +0.00(+0.00%)
Sep 25, 2019 2.980 3.050 2.852 2.900 38,789 +0.00(+0.00%)
Sep 24, 2019 2.950 3.200 2.800 2.900 84,953 -0.08(-2.68%)
Sep 23, 2019 2.920 3.160 2.871 2.980 60,750 +0.00(+0.00%)
Sep 20, 2019 2.970 3.200 2.888 2.980 51,700 -0.03(-1.00%)
Sep 19, 2019 2.990 3.190 2.880 3.010 51,539 +0.03(+1.01%)
Sep 18, 2019 3.100 3.200 2.860 2.980 46,673 +0.07(+2.41%)
Sep 17, 2019 2.830 3.190 2.753 2.910 36,850 +0.05(+1.75%)
Sep 16, 2019 2.880 2.890 2.820 2.860 24,791 -0.20(-6.54%)
Sep 13, 2019 2.850 3.190 2.800 3.060 37,000 +0.09(+3.03%)
Sep 12, 2019 2.900 3.200 2.900 2.970 22,234 +0.01(+0.34%)
Sep 11, 2019 2.910 3.000 2.910 2.960 14,604 -0.03(-1.00%)
Sep 10, 2019 3.030 3.200 2.980 2.990 15,415 +0.04(+1.36%)
Sep 09, 2019 3.010 3.010 2.900 2.950 18,528 +0.01(+0.34%)
Sep 06, 2019 3.070 3.100 2.750 2.940 18,000 -0.18(-5.77%)
Sep 05, 2019 2.995 3.150 2.995 3.120 22,933 +0.12(+4.00%)
Sep 03, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 30, 2019 3.040 3.120 2.982 3.000 12,800 +0.00(+0.00%)
Aug 29, 2019 3.100 3.220 3.000 3.000 14,788 -0.02(-0.66%)
Aug 28, 2019 3.220 3.220 3.000 3.020 21,022 -0.08(-2.58%)
Aug 27, 2019 3.210 3.230 3.090 3.100 27,571 -0.02(-0.64%)
Aug 26, 2019 3.190 3.200 3.070 3.120 53,657 -0.10(-3.11%)
Aug 23, 2019 3.200 3.390 3.100 3.220 134,400 +0.02(+0.63%)
Aug 22, 2019 3.120 3.370 3.085 3.200 151,507 +0.08(+2.56%)
Aug 21, 2019 3.100 3.470 3.050 3.120 95,764 -0.10(-3.11%)
Aug 20, 2019 3.190 3.450 3.027 3.220 83,994 +0.07(+2.22%)
Aug 19, 2019 3.140 3.300 2.900 3.150 74,687 -0.05(-1.56%)
Aug 16, 2019 3.150 3.200 3.060 3.200 85,200 +0.03(+0.94%)
Aug 15, 2019 3.200 3.410 3.100 3.170 66,892 +0.01(+0.32%)
Aug 14, 2019 3.280 3.470 3.000 3.160 92,234 -0.04(-1.25%)
Aug 13, 2019 3.230 3.320 3.120 3.200 97,502 +0.00(+0.00%)
Aug 12, 2019 3.250 3.383 3.105 3.200 81,867 +0.05(+1.59%)
Aug 09, 2019 3.043 3.360 3.043 3.150 36,300 +0.03(+0.96%)
Aug 08, 2019 3.250 3.343 3.120 3.120 36,811 -0.07(-2.20%)
Aug 07, 2019 3.250 3.272 3.100 3.190 45,832 +0.03(+0.95%)
Aug 06, 2019 3.120 3.250 3.000 3.160 42,878 +0.01(+0.32%)
Aug 05, 2019 2.950 3.440 2.950 3.150 50,230 -0.05(-1.56%)
Aug 02, 2019 2.995 3.280 2.810 3.200 35,500 +0.18(+5.95%)
Aug 01, 2019 3.350 3.480 3.000 3.020 75,011 -0.27(-8.20%)
Jul 31, 2019 3.380 3.400 3.220 3.290 32,752 -0.17(-5.01%)
Jul 30, 2019 3.320 3.570 3.150 3.464 53,244 +0.16(+4.96%)
Jul 29, 2019 3.200 3.570 3.090 3.300 72,504 -0.00(-0.06%)
Jul 26, 2019 3.520 3.520 3.136 3.302 52,700 -0.09(-2.74%)
Jul 25, 2019 3.130 3.407 3.060 3.395 31,403 +0.27(+8.81%)
Jul 24, 2019 3.400 3.700 3.050 3.120 36,753 -0.18(-5.45%)
Jul 23, 2019 3.500 3.800 3.030 3.300 31,156 +0.09(+2.80%)
Jul 22, 2019 3.050 3.350 2.960 3.210 57,029 +0.08(+2.56%)
Jul 19, 2019 3.250 3.370 3.010 3.130 61,600 +0.07(+2.29%)
Jul 18, 2019 2.914 3.265 2.900 3.060 44,423 +0.06(+2.00%)
Jul 17, 2019 3.130 3.290 3.000 3.000 23,460 -0.05(-1.64%)
Jul 16, 2019 3.130 3.330 2.900 3.050 63,075 +0.07(+2.35%)
Jul 15, 2019 3.050 3.330 2.750 2.980 51,879 -0.04(-1.32%)
Jul 12, 2019 3.100 3.310 2.800 3.020 38,900 -0.11(-3.51%)
Jul 11, 2019 3.490 4.790 2.965 3.130 385,665 +0.03(+0.97%)
Jul 10, 2019 3.000 3.390 2.850 3.100 40,295 +0.02(+0.59%)
Jul 09, 2019 3.180 3.300 2.784 3.082 38,882 +0.02(+0.72%)
Jul 08, 2019 2.900 3.460 2.760 3.060 40,902 +0.13(+4.44%)
Jul 05, 2019 2.480 3.400 2.480 2.930 28,300 -0.17(-5.48%)
Jul 03, 2019 3.170 3.350 3.000 3.100 30,400 -0.08(-2.52%)
Jul 02, 2019 3.260 3.460 3.099 3.180 49,144 -0.07(-2.15%)
Jul 01, 2019 3.210 3.480 3.200 3.250 43,497 -0.11(-3.37%)
Jun 28, 2019 3.320 3.460 3.285 3.363 58,100 +0.01(+0.40%)
Jun 27, 2019 3.360 3.465 3.310 3.350 37,553 -0.10(-2.89%)
Jun 26, 2019 3.320 3.480 3.210 3.450 41,450 +0.03(+0.87%)
Jun 25, 2019 3.390 3.500 3.163 3.420 56,365 -0.07(-2.01%)
Jun 24, 2019 3.380 3.560 3.340 3.490 47,127 +0.12(+3.56%)
Jun 21, 2019 3.390 3.390 3.350 3.370 23,100 -0.03(-0.76%)
Jun 20, 2019 3.340 3.500 3.220 3.396 21,712 -0.11(-3.25%)
Jun 19, 2019 3.349 3.675 3.330 3.510 35,691 +0.03(+0.77%)
Jun 18, 2019 3.350 3.483 3.300 3.483 22,313 +0.17(+5.23%)
Jun 17, 2019 3.410 3.490 3.300 3.310 17,487 -0.19(-5.43%)
Jun 14, 2019 3.458 3.608 3.410 3.500 17,900 +0.04(+1.16%)
Jun 13, 2019 3.700 3.700 3.260 3.460 20,861 -0.02(-0.57%)
Jun 12, 2019 3.390 3.720 3.350 3.480 20,140 +0.10(+2.96%)
Jun 11, 2019 3.630 3.740 3.260 3.380 20,629 -0.32(-8.72%)
Jun 10, 2019 3.700 3.800 3.410 3.703 16,837 -0.01(-0.19%)
Jun 07, 2019 3.510 3.982 3.450 3.710 15,200 -0.19(-4.75%)
Jun 06, 2019 3.700 4.000 3.640 3.895 18,608 +0.25(+6.71%)
Jun 05, 2019 3.600 3.770 3.590 3.650 17,082 +0.05(+1.39%)
Jun 04, 2019 3.900 3.900 3.500 3.600 16,169 -0.20(-5.26%)
Jun 03, 2019 4.000 4.000 3.600 3.800 16,834 -0.19(-4.76%)
May 31, 2019 4.082 4.082 3.661 3.990 4,400 -0.24(-5.67%)
May 30, 2019 3.610 4.240 3.610 4.230 5,301 +0.33(+8.46%)
May 29, 2019 4.060 4.060 3.520 3.900 5,570 -0.08(-2.06%)
May 28, 2019 3.780 4.000 3.427 3.982 4,832 -0.02(-0.45%)
May 24, 2019 3.720 4.000 3.720 4.000 4,000 +0.03(+0.76%)
May 23, 2019 4.050 4.050 3.650 3.970 3,036 -0.11(-2.70%)
May 22, 2019 4.077 4.269 3.750 4.080 11,497 +0.08(+2.00%)
May 21, 2019 4.200 4.300 4.000 4.000 2,730 -0.30(-6.98%)
May 20, 2019 4.400 4.400 3.930 4.300 6,236 -0.10(-2.27%)
May 17, 2019 4.440 4.440 4.200 4.400 4,400 +0.07(+1.68%)
May 16, 2019 4.440 4.440 4.300 4.327 2,622 +0.06(+1.34%)
May 15, 2019 4.130 4.270 3.900 4.270 1,602 -0.03(-0.70%)
May 14, 2019 4.360 4.390 4.250 4.300 3,011 -0.08(-1.83%)
May 13, 2019 4.550 4.550 4.378 4.380 5,176 -0.08(-1.79%)
May 10, 2019 4.500 4.540 4.170 4.460 3,100 -0.04(-0.89%)
May 09, 2019 4.548 4.550 4.095 4.500 7,959 -0.03(-0.66%)
May 08, 2019 4.370 4.530 4.150 4.530 2,555 +0.13(+2.95%)
May 07, 2019 4.545 4.545 4.400 4.400 9,118 -0.30(-6.38%)
May 06, 2019 5.000 5.000 3.890 4.700 19,548 -0.25(-5.05%)
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.