U.S. markets closed

ATIF Holdings Limited (ATIF)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9952-0.0448 (-4.31%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20211.04001.06000.94200.99500.9950696,500
Jun 10, 20211.02001.08001.01001.04001.0400322,200
Jun 09, 20211.03001.04901.00001.02001.0200115,400
Jun 08, 20211.02001.05001.00001.02001.0200152,400
Jun 07, 20211.04001.04501.02001.02001.0200168,500
Jun 04, 20211.03001.06001.02001.05001.0500142,400
Jun 03, 20211.05001.05001.01001.04001.0400230,200
Jun 02, 20211.01201.07001.00001.05001.0500259,400
Jun 01, 20210.99001.01000.98001.01001.0100111,000
May 28, 20210.98301.02000.97500.99000.9900133,500
May 27, 20210.99001.05000.97501.00001.0000396,500
May 26, 20211.02001.03000.98000.99100.9910129,600
May 25, 20210.93801.03000.93101.01001.0100430,500
May 24, 20210.96800.97600.92300.95000.950087,600
May 21, 20210.94000.99000.93000.96800.9680371,500
May 20, 20210.95300.96000.93200.95000.950032,900
May 19, 20210.94500.96800.91000.96000.9600188,400
May 18, 20210.95000.96800.93100.96400.9640149,900
May 17, 20210.92300.96000.92000.93900.9390222,300
May 14, 20210.92000.94000.91100.92300.9230127,800
May 13, 20210.97201.00000.90000.91000.9100532,500
May 12, 20210.99001.02000.95001.01001.0100327,700
May 11, 20210.89000.98000.89000.96600.9660136,100
May 10, 20210.99001.00000.93500.96000.9600157,200
May 07, 20210.90000.95000.90000.95000.9500243,100
May 06, 20211.02001.03000.91000.91700.9170621,700
May 05, 20211.04001.05001.02001.02001.0200228,200
May 04, 20211.01001.04001.01001.04001.0400450,700
May 03, 20211.12001.13801.03001.05001.0500544,700
Apr 30, 20211.11001.13001.09001.11001.1100280,100
Apr 29, 20211.13001.14101.09001.11001.1100289,700
Apr 28, 20211.09001.19001.09001.16001.1600575,800
Apr 27, 20211.13001.15001.10001.14001.1400473,600
Apr 26, 20211.11001.14001.07001.13001.1300491,100
Apr 23, 20211.12001.13001.08001.10001.1000249,500
Apr 22, 20211.14001.17001.08001.11001.1100933,100
Apr 21, 20211.04001.16001.03501.15001.1500492,200
Apr 20, 20211.07001.09001.05001.06001.0600189,500
Apr 19, 20211.10801.15001.06001.08001.0800444,300
Apr 16, 20211.07001.17001.04001.15001.1500479,800
Apr 15, 20211.13001.15001.06001.08001.0800615,100
Apr 14, 20211.20001.22701.12001.13001.1300952,400
Apr 13, 20211.18001.22001.17001.21001.2100393,800
Apr 12, 20211.35001.35001.18001.20001.20001,384,700
Apr 09, 20211.37001.37001.33001.34001.3400447,900
Apr 08, 20211.39001.42001.33001.37001.3700842,400
Apr 07, 20211.43001.46001.39001.40001.4000538,800
Apr 06, 20211.36001.45001.36001.45001.4500781,300
Apr 05, 20211.42001.51001.34001.38001.38002,208,500
Apr 01, 20211.41001.47001.35901.38001.38003,327,300
Mar 31, 20211.37001.42001.35001.37001.3700718,200
Mar 30, 20211.27001.40001.19001.38001.38001,882,000
Mar 29, 20211.33001.35001.30001.30001.3000533,700
Mar 26, 20211.30001.45001.29001.34001.34001,235,100
Mar 25, 20211.28001.38001.24001.32001.32002,122,800
Mar 24, 20211.42001.54001.35001.36001.36003,399,600
Mar 23, 20211.66001.68001.44001.44001.44002,401,300
Mar 22, 20211.55001.75001.52001.70001.70004,448,800
Mar 19, 20211.47001.69001.41001.59001.59006,384,500
Mar 18, 20211.36001.66001.32001.52001.520010,294,500
Mar 17, 20211.39001.40001.30001.38001.38004,411,400
Mar 16, 20211.29001.40001.29001.34001.34002,949,100
Mar 15, 20211.27001.29001.25001.27001.2700874,400
Mar 12, 20211.23001.28001.21001.28001.2800944,000
Mar 11, 20211.34001.35001.26001.27001.27002,220,200
Mar 10, 20211.25001.34001.15001.30001.30005,146,000
Mar 09, 20211.28001.28001.15001.25001.25004,234,900
Mar 08, 20211.10001.16001.09001.16001.16001,325,900
Mar 05, 20211.07001.09001.01001.09001.09002,064,600
Mar 04, 20211.20001.22001.05001.06001.06003,001,400
Mar 03, 20211.35001.36001.22001.24001.24003,815,400
Mar 02, 20211.41001.43001.31001.35001.35002,761,500
Mar 01, 20211.50001.52001.39001.43001.43004,708,700
Feb 26, 20211.37001.49001.28001.46001.46004,958,400
Feb 25, 20211.53001.56001.36001.40001.40003,935,600
Feb 24, 20211.51001.68001.48001.62001.62002,303,600
Feb 23, 20211.52001.59001.42001.45001.45005,751,700
Feb 22, 20211.95002.34001.68001.74001.740065,171,100
Feb 19, 20211.55001.67001.50001.55001.55005,077,200
Feb 18, 20211.40001.54001.35001.51001.51006,802,700
Feb 17, 20211.43001.48001.30001.47001.47003,783,700
Feb 16, 20211.35001.58001.35001.52001.52006,555,800
Feb 12, 20211.24001.43001.24001.34001.34004,748,400
Feb 11, 20211.34001.35001.20001.27001.27003,758,100
Feb 10, 20211.34001.36801.16001.32001.32006,672,300
Feb 09, 20211.21001.30001.18001.24001.24004,431,900
Feb 08, 20211.14001.22001.14001.20001.20001,730,000
Feb 05, 20211.23001.39001.13001.14001.14006,584,500
Feb 04, 20211.14001.15001.10001.12001.12001,201,000
Feb 03, 20211.08001.14001.08001.11001.11001,348,100
Feb 02, 20211.09001.09001.06001.07001.07001,087,800
Feb 01, 20211.10001.10101.06001.07001.0700953,100
Jan 29, 20211.13001.18001.05001.08001.08002,959,400
Jan 28, 20211.25001.25001.09001.11001.11004,165,300
Jan 27, 20211.10001.18001.05001.07001.07002,768,800
Jan 26, 20211.18001.26001.13001.25001.25002,367,000
Jan 25, 20211.14001.19001.08001.16001.16002,239,000
Jan 22, 20211.20001.25001.10001.13001.13002,912,000
Jan 21, 20211.10001.30001.05001.19001.190010,167,600
Jan 20, 20211.02001.13001.01001.08001.08002,944,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...