NasdaqCM - Nasdaq Real Time Price USD

ATIF Holdings Limited (ATIF)

Compare
0.8000 -0.0200 (-2.44%)
At close: November 6 at 4:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.8280 0.8280 0.8000 0.8000 0.8000 6,400
Nov 5, 2024 0.8320 0.9300 0.8100 0.9300 0.9300 4,900
Nov 4, 2024 0.8000 0.8400 0.8000 0.8100 0.8100 3,300
Nov 1, 2024 0.9500 0.9500 0.8720 0.8720 0.8720 2,800
Oct 31, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,700
Oct 30, 2024 0.8450 0.8720 0.8000 0.8720 0.8720 2,500
Oct 29, 2024 0.8720 0.9000 0.8310 0.8310 0.8310 3,300
Oct 28, 2024 0.9500 0.9500 0.8000 0.8500 0.8500 16,400
Oct 25, 2024 0.9380 0.9380 0.8110 0.8640 0.8640 6,000
Oct 24, 2024 0.9140 0.9440 0.8100 0.8610 0.8610 14,200
Oct 23, 2024 0.9450 0.9730 0.8170 0.8700 0.8700 20,200
Oct 22, 2024 0.9430 0.9510 0.9000 0.9020 0.9020 17,500
Oct 21, 2024 0.8850 0.9380 0.8500 0.8550 0.8550 4,300
Oct 18, 2024 0.8800 0.9210 0.8500 0.8500 0.8500 10,200
Oct 17, 2024 0.8510 0.8950 0.8510 0.8940 0.8940 8,300
Oct 16, 2024 0.9300 1.0000 0.8500 0.9000 0.9000 22,300
Oct 15, 2024 1.0100 1.1500 0.8000 0.8650 0.8650 98,900
Oct 14, 2024 1.2300 1.2800 0.9650 1.0000 1.0000 211,000
Oct 11, 2024 0.7980 1.5000 0.7640 1.2200 1.2200 3,856,400
Oct 10, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 200
Oct 9, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 300
Oct 8, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 200
Oct 7, 2024 0.9390 0.9390 0.8000 0.8620 0.8620 1,900
Oct 4, 2024 1.0200 1.0200 0.9020 0.9390 0.9390 6,800
Oct 3, 2024 0.8110 1.1200 0.8100 0.9350 0.9350 10,900
Oct 2, 2024 0.9180 0.9180 0.7340 0.7700 0.7700 9,100
Oct 1, 2024 0.9410 1.0060 0.8600 0.9080 0.9080 15,900
Sep 30, 2024 0.8100 1.0300 0.8100 1.0200 1.0200 7,200
Sep 27, 2024 1.2000 1.2000 0.9960 0.9960 0.9960 4,500
Sep 26, 2024 1.2200 1.2400 0.9900 1.0600 1.0600 2,600
Sep 25, 2024 1.1110 1.3000 1.0500 1.0500 1.0500 22,700
Sep 24, 2024 1.0100 1.1200 1.0100 1.1100 1.1100 1,400
Sep 23, 2024 1.0200 1.1020 0.9600 1.0900 1.0900 7,900
Sep 20, 2024 1.1000 1.1000 0.9800 1.0500 1.0500 7,300
Sep 19, 2024 1.0600 1.0600 1.0500 1.0510 1.0510 2,900
Sep 18, 2024 0.9010 1.1100 0.9010 1.0500 1.0500 6,200
Sep 17, 2024 1.0000 1.1000 1.0000 1.0190 1.0190 4,300
Sep 16, 2024 1.0850 1.0850 1.0500 1.0500 1.0500 1,600
Sep 13, 2024 1.0820 1.1200 1.0600 1.0800 1.0800 5,300
Sep 12, 2024 1.0600 1.0600 1.0510 1.0510 1.0510 1,000
Sep 11, 2024 1.0500 1.0600 1.0400 1.0600 1.0600 4,700
Sep 10, 2024 0.8800 1.0650 0.8190 1.0650 1.0650 17,800
Sep 9, 2024 0.8000 0.9400 0.7500 0.9200 0.9200 35,900
Sep 6, 2024 0.8200 0.8200 0.8000 0.8000 0.8000 2,000
Sep 5, 2024 0.7110 0.8300 0.7110 0.8290 0.8290 5,400
Sep 4, 2024 0.6900 0.8700 0.6430 0.8350 0.8350 41,200
Sep 3, 2024 0.6190 0.6390 0.6190 0.6390 0.6390 600
Aug 30, 2024 0.5830 0.7440 0.5830 0.6800 0.6800 8,300
Aug 29, 2024 0.7020 0.7600 0.7010 0.7010 0.7010 5,600
Aug 28, 2024 0.8290 0.8300 0.7020 0.8200 0.8200 1,000
Aug 27, 2024 0.7410 0.7410 0.7410 0.7410 0.7410 500
Aug 26, 2024 0.7180 0.8400 0.6110 0.7410 0.7410 16,400
Aug 23, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 22, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 200
Aug 21, 2024 0.7180 0.8300 0.7180 0.8300 0.8300 300
Aug 20, 2024 0.7180 0.8200 0.7180 0.8200 0.8200 300
Aug 19, 2024 0.7170 0.7170 0.7170 0.7170 0.7170 300
Aug 16, 2024 0.7410 0.7410 0.7410 0.7410 0.7410 200
Aug 15, 2024 0.7180 0.7180 0.7170 0.7170 0.7170 200
Aug 14, 2024 0.7170 0.7170 0.7170 0.7170 0.7170 -
Aug 13, 2024 0.7170 0.7170 0.7170 0.7170 0.7170 1,900
Aug 12, 2024 0.7180 0.7180 0.7180 0.7180 0.7180 1,000
Aug 9, 2024 0.7190 0.7190 0.7190 0.7190 0.7190 -
Aug 8, 2024 0.6900 0.7600 0.6900 0.7190 0.7190 1,200
Aug 7, 2024 0.6720 0.6720 0.6720 0.6720 0.6720 -
Aug 6, 2024 0.6720 0.6720 0.6720 0.6720 0.6720 900
Aug 5, 2024 0.7210 0.7390 0.6810 0.6810 0.6810 4,600
Aug 2, 2024 0.7780 0.7780 0.7780 0.7780 0.7780 200
Aug 1, 2024 0.7780 0.7780 0.7780 0.7780 0.7780 -
Jul 31, 2024 0.7220 0.7780 0.7220 0.7780 0.7780 800
Jul 30, 2024 0.8170 0.8170 0.7500 0.7500 0.7500 1,700
Jul 29, 2024 0.7900 0.8500 0.7900 0.8500 0.8500 700
Jul 26, 2024 0.8300 0.8300 0.7500 0.7880 0.7880 2,500
Jul 25, 2024 0.9350 0.9800 0.8200 0.8390 0.8390 3,000
Jul 24, 2024 0.8400 0.8480 0.8400 0.8480 0.8480 600
Jul 23, 2024 0.8450 0.8820 0.8400 0.8400 0.8400 5,800
Jul 22, 2024 0.8350 0.8600 0.8350 0.8600 0.8600 700
Jul 19, 2024 0.9000 1.0500 0.9000 0.9670 0.9670 4,400
Jul 18, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 1,900
Jul 17, 2024 0.8750 0.9600 0.8500 0.8500 0.8500 600
Jul 16, 2024 0.8920 0.8920 0.8920 0.8920 0.8920 400
Jul 15, 2024 0.8500 0.9600 0.8500 0.8920 0.8920 1,900
Jul 12, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 500
Jul 11, 2024 0.9600 0.9600 0.8800 0.8800 0.8800 700
Jul 10, 2024 0.9100 0.9290 0.7670 0.8380 0.8380 3,000
Jul 9, 2024 0.9400 0.9500 0.8300 0.8300 0.8300 1,400
Jul 8, 2024 0.8180 0.8180 0.8180 0.8180 0.8180 300
Jul 5, 2024 0.7700 0.8180 0.7700 0.8180 0.8180 500
Jul 3, 2024 0.8340 0.8340 0.8020 0.8340 0.8340 900
Jul 2, 2024 0.7800 0.8520 0.7700 0.8520 0.8520 4,000
Jul 1, 2024 0.8530 0.8530 0.7700 0.8300 0.8300 7,300
Jun 28, 2024 0.7940 0.8790 0.7900 0.8690 0.8690 800
Jun 27, 2024 0.7800 0.9030 0.7770 0.9030 0.9030 1,000
Jun 26, 2024 0.8600 0.8600 0.8500 0.8500 0.8500 800
Jun 25, 2024 0.9110 1.0200 0.8420 0.9100 0.9100 47,600
Jun 24, 2024 0.7200 1.0000 0.6700 1.0000 1.0000 15,400
Jun 21, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 400
Jun 20, 2024 0.6740 0.9100 0.6740 0.8200 0.8200 20,400
Jun 18, 2024 0.7030 0.7300 0.6750 0.7300 0.7300 2,000
Jun 17, 2024 0.7600 0.7700 0.7300 0.7300 0.7300 1,400
Jun 14, 2024 0.7100 0.7600 0.6900 0.7600 0.7600 3,000
Jun 13, 2024 0.8000 0.8010 0.6700 0.7100 0.7100 45,400
Jun 12, 2024 0.9000 0.9000 0.8000 0.8550 0.8550 6,200
Jun 11, 2024 0.8500 0.9100 0.8000 0.9100 0.9100 7,800
Jun 10, 2024 0.8800 0.9150 0.8400 0.8500 0.8500 17,200
Jun 7, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 300
Jun 6, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 300
Jun 5, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 300
Jun 4, 2024 0.9150 0.9150 0.9150 0.9150 0.9150 -
Jun 3, 2024 0.8800 0.9150 0.8800 0.9150 0.9150 500
May 31, 2024 0.9240 0.9500 0.9150 0.9500 0.9500 600
May 30, 2024 0.8800 0.9500 0.8800 0.8800 0.8800 3,100
May 29, 2024 0.9000 0.9000 0.8800 0.8880 0.8880 4,400
May 28, 2024 0.8900 0.9700 0.8800 0.9700 0.9700 2,200
May 24, 2024 0.8900 0.9900 0.8900 0.9900 0.9900 1,200
May 23, 2024 0.8900 0.9000 0.8900 0.8900 0.8900 10,700
May 22, 2024 0.9800 1.0000 0.9790 1.0000 1.0000 400
May 21, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 300
May 20, 2024 0.8900 0.9460 0.8900 0.9460 0.9460 4,800
May 17, 2024 0.9830 0.9830 0.8910 0.9460 0.9460 1,200
May 16, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
May 15, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 200
May 14, 2024 0.9870 0.9870 0.9870 0.9870 0.9870 300
May 13, 2024 0.9000 0.9870 0.8900 0.9870 0.9870 3,200
May 10, 2024 0.9500 1.0000 0.8900 0.8900 0.8900 4,400
May 9, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 1,900
May 8, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
May 7, 2024 0.9400 0.9400 0.9000 0.9000 0.9000 3,600
May 6, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 600
May 3, 2024 0.9830 0.9830 0.9830 0.9830 0.9830 400
May 2, 2024 0.9000 0.9900 0.9000 0.9260 0.9260 2,000
May 1, 2024 0.9900 0.9900 0.9500 0.9500 0.9500 1,300
Apr 30, 2024 0.9100 0.9100 0.9000 0.9030 0.9030 3,100
Apr 29, 2024 0.9160 0.9160 0.9100 0.9100 0.9100 600
Apr 26, 2024 0.9200 0.9400 0.9200 0.9400 0.9400 4,200
Apr 25, 2024 0.9520 0.9520 0.9300 0.9300 0.9300 2,100
Apr 24, 2024 0.9400 0.9400 0.9300 0.9300 0.9300 2,400
Apr 23, 2024 1.0000 1.0000 0.9400 0.9400 0.9400 900
Apr 22, 2024 0.9990 0.9990 0.9500 0.9740 0.9740 1,400
Apr 19, 2024 1.0000 1.0000 0.9400 0.9900 0.9900 7,300
Apr 18, 2024 0.9700 0.9800 0.9700 0.9800 0.9800 300
Apr 17, 2024 0.9700 0.9900 0.9700 0.9800 0.9800 1,000
Apr 16, 2024 0.9700 0.9900 0.9700 0.9700 0.9700 2,800
Apr 15, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 2,700
Apr 12, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 200
Apr 11, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 500
Apr 10, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 600
Apr 9, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Apr 8, 2024 0.9600 0.9600 0.9500 0.9600 0.9600 3,600
Apr 5, 2024 0.9700 0.9700 0.9600 0.9600 0.9600 600
Apr 4, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 300
Apr 3, 2024 0.9700 1.0300 0.9700 1.0300 1.0300 1,200
Apr 2, 2024 0.9900 1.1040 0.9600 0.9600 0.9600 22,900
Apr 1, 2024 0.9700 0.9800 0.9700 0.9800 0.9800 500
Mar 28, 2024 1.0100 1.0100 0.9800 0.9800 0.9800 600
Mar 27, 2024 0.9800 1.0000 0.9800 1.0000 1.0000 2,600
Mar 26, 2024 1.0000 1.0900 0.9800 1.0900 1.0900 5,300
Mar 25, 2024 0.9900 1.0400 0.9900 0.9900 0.9900 900
Mar 22, 2024 1.0900 1.0900 1.0900 1.0900 1.0900 400
Mar 21, 2024 1.0000 1.0400 1.0000 1.0400 1.0400 1,500
Mar 20, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 400
Mar 19, 2024 1.0020 1.0400 1.0020 1.0300 1.0300 500
Mar 18, 2024 1.0600 1.0900 1.0050 1.0400 1.0400 1,100
Mar 15, 2024 1.1200 1.1200 1.0450 1.0500 1.0500 1,700
Mar 14, 2024 0.9900 1.0200 0.9700 0.9700 0.9700 13,600
Mar 13, 2024 0.9100 1.0140 0.9100 0.9900 0.9900 6,800
Mar 12, 2024 0.8800 0.9550 0.8800 0.9110 0.9110 6,600
Mar 11, 2024 0.8500 1.0240 0.8500 1.0240 1.0240 7,500
Mar 8, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 500
Mar 7, 2024 0.8150 0.9600 0.8150 0.8500 0.8500 1,400
Mar 6, 2024 0.8300 0.9600 0.8300 0.9200 0.9200 1,300
Mar 5, 2024 0.8170 0.8200 0.8170 0.8200 0.8200 1,700
Mar 4, 2024 0.8000 0.8880 0.8000 0.8200 0.8200 2,100
Mar 1, 2024 0.8580 0.9800 0.8510 0.9200 0.9200 2,700
Feb 29, 2024 0.8500 0.9890 0.8500 0.8800 0.8800 8,800
Feb 28, 2024 0.8870 0.8870 0.8500 0.8500 0.8500 600
Feb 27, 2024 0.8550 0.9400 0.8000 0.8600 0.8600 8,700
Feb 26, 2024 0.9500 0.9500 0.9100 0.9300 0.9300 2,500
Feb 23, 2024 0.9380 0.9380 0.9380 0.9380 0.9380 800
Feb 22, 2024 1.0300 1.0300 0.9650 0.9650 0.9650 1,300
Feb 21, 2024 0.8900 1.1100 0.8800 1.0800 1.0800 5,400
Feb 20, 2024 1.1000 1.1400 0.9500 1.1300 1.1300 25,200
Feb 16, 2024 1.1700 1.1800 1.0700 1.1600 1.1600 9,200
Feb 15, 2024 0.8700 1.2900 0.8300 1.1400 1.1400 99,100
Feb 14, 2024 0.8020 0.8300 0.7280 0.8300 0.8300 4,000
Feb 13, 2024 0.7300 0.8060 0.7020 0.8020 0.8020 15,200
Feb 12, 2024 0.7000 0.7710 0.7000 0.7600 0.7600 10,500
Feb 9, 2024 0.8120 0.8200 0.6830 0.7780 0.7780 416,000
Feb 8, 2024 0.8460 0.8600 0.8120 0.8120 0.8120 4,100
Feb 7, 2024 0.8110 0.8600 0.8110 0.8600 0.8600 1,600
Feb 6, 2024 0.8600 0.8800 0.8100 0.8110 0.8110 3,300
Feb 5, 2024 0.8890 0.8890 0.8600 0.8800 0.8800 1,200
Feb 2, 2024 0.8800 0.8880 0.8800 0.8880 0.8880 1,000
Feb 1, 2024 0.8860 0.8860 0.8760 0.8760 0.8760 900
Jan 31, 2024 0.8620 0.8620 0.8620 0.8620 0.8620 -
Jan 30, 2024 0.8940 0.9700 0.8600 0.8620 0.8620 3,300
Jan 29, 2024 0.8520 0.9790 0.8520 0.9100 0.9100 1,100
Jan 26, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 200
Jan 25, 2024 0.8910 0.9100 0.8550 0.9100 0.9100 5,800
Jan 24, 2024 0.8520 0.9450 0.8520 0.9100 0.9100 7,700
Jan 23, 2024 1.0000 1.0000 0.9100 0.9900 0.9900 4,900
Jan 22, 2024 1.1100 1.1100 1.0000 1.0000 1.0000 2,800
Jan 19, 2024 1.1800 1.1800 1.1050 1.1100 1.1100 1,000
Jan 18, 2024 1.0100 1.1000 0.9900 1.1000 1.1000 6,500
Jan 17, 2024 0.9530 1.0000 0.9400 1.0000 1.0000 9,700
Jan 16, 2024 1.0000 1.1710 0.9600 1.0040 1.0040 25,800
Jan 12, 2024 1.1800 1.1800 1.0500 1.0610 1.0610 4,300
Jan 11, 2024 0.7700 1.2000 0.7700 1.2000 1.2000 26,000
Jan 10, 2024 1.1100 1.1900 1.1100 1.1900 1.1900 15,000
Jan 9, 2024 1.2000 1.2000 1.2000 1.2000 1.2000 300
Jan 8, 2024 1.1300 1.2000 1.0500 1.2000 1.2000 19,100
Jan 5, 2024 1.1500 1.1600 1.0500 1.0500 1.0500 24,900
Jan 4, 2024 1.2800 1.3800 1.2110 1.2300 1.2300 266,700
Jan 3, 2024 1.0400 1.0680 1.0140 1.0680 1.0680 9,700
Jan 2, 2024 1.1000 1.1000 0.9600 1.0400 1.0400 7,100
Dec 29, 2023 1.0400 1.0500 0.9700 1.0450 1.0450 11,400
Dec 28, 2023 0.8010 1.0400 0.8010 1.0400 1.0400 69,700
Dec 27, 2023 0.9240 0.9240 0.7350 0.9000 0.9000 72,400
Dec 26, 2023 0.8530 0.9000 0.8530 0.8800 0.8800 4,100
Dec 22, 2023 0.6500 0.9250 0.6500 0.8810 0.8810 5,700
Dec 21, 2023 0.8600 1.0500 0.8500 1.0500 1.0500 3,200
Dec 20, 2023 0.8860 0.9020 0.8860 0.9020 0.9020 600
Dec 19, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 200
Dec 18, 2023 0.8500 0.9000 0.8500 0.8500 0.8500 3,100
Dec 15, 2023 0.8940 0.8940 0.8940 0.8940 0.8940 300
Dec 14, 2023 0.8500 0.9080 0.8500 0.9080 0.9080 1,000
Dec 13, 2023 0.9910 1.0000 0.9910 0.9910 0.9910 1,300
Dec 12, 2023 0.9200 0.9440 0.9200 0.9440 0.9440 300
Dec 11, 2023 1.0200 1.0200 0.9400 0.9400 0.9400 2,300
Dec 8, 2023 1.0200 1.1000 0.9500 1.1000 1.1000 1,400
Dec 7, 2023 0.8840 1.0400 0.8840 1.0400 1.0400 2,900
Dec 6, 2023 0.9300 1.1000 0.9300 1.1000 1.1000 1,300
Dec 5, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 1,600
Dec 4, 2023 1.0200 1.1000 1.0200 1.1000 1.1000 1,300
Dec 1, 2023 0.8700 1.1500 0.8700 1.1030 1.1030 9,200
Nov 30, 2023 1.1700 1.1700 1.0700 1.1700 1.1700 2,600
Nov 29, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 800
Nov 28, 2023 1.1900 1.1900 0.9600 1.0100 1.0100 1,100
Nov 27, 2023 1.1400 1.1400 1.0500 1.0500 1.0500 2,300
Nov 24, 2023 1.1900 1.2000 1.0200 1.1200 1.1200 15,600
Nov 22, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 800
Nov 21, 2023 0.9300 0.9500 0.9300 0.9300 0.9300 1,800
Nov 20, 2023 1.1900 1.1900 1.0200 1.0400 1.0400 2,600
Nov 17, 2023 0.9700 1.1800 0.9700 1.0300 1.0300 4,900
Nov 16, 2023 1.0000 1.0100 1.0000 1.0000 1.0000 3,700
Nov 15, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,200
Nov 14, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 900
Nov 13, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Nov 10, 2023 0.7700 1.0100 0.7700 1.0100 1.0100 2,600
Nov 9, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 400
Nov 8, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 500
Nov 7, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 400

Related Tickers