ATIF Holdings Limited (ATIF)
NASDAQ: ATIF · Real-Time Price · USD
1.060
+0.010 (0.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.22 | 1.24 | 0.99 | 1.06 | 1.06 | 0.95% | 2,626 |
| Sep 25, 2024 | 1.11 | 1.30 | 1.05 | 1.05 | 1.05 | -5.41% | 22,709 |
| Sep 24, 2024 | 1.01 | 1.12 | 1.01 | 1.11 | 1.11 | 1.83% | 1,371 |
| Sep 23, 2024 | 1.02 | 1.10 | 0.96 | 1.09 | 1.09 | 3.81% | 7,926 |
| Sep 20, 2024 | 1.10 | 1.10 | 0.98 | 1.05 | 1.05 | -0.10% | 7,285 |
| Sep 19, 2024 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.10% | 2,890 |
| Sep 18, 2024 | 0.90 | 1.11 | 0.90 | 1.05 | 1.05 | 3.04% | 6,159 |
| Sep 17, 2024 | 1.00 | 1.10 | 1.00 | 1.02 | 1.02 | -2.95% | 4,265 |
| Sep 16, 2024 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -2.78% | 1,557 |
| Sep 13, 2024 | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | 2.76% | 5,306 |
| Sep 12, 2024 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.85% | 995 |
| Sep 11, 2024 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.47% | 4,691 |
| Sep 10, 2024 | 0.88 | 1.07 | 0.82 | 1.07 | 1.07 | 15.76% | 17,864 |
| Sep 9, 2024 | 0.80 | 0.94 | 0.75 | 0.92 | 0.92 | 15.00% | 35,895 |
| Sep 6, 2024 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -3.50% | 2,047 |
| Sep 5, 2024 | 0.71 | 0.83 | 0.71 | 0.83 | 0.83 | -0.72% | 5,432 |
| Sep 4, 2024 | 0.69 | 0.87 | 0.64 | 0.84 | 0.84 | 30.69% | 39,591 |
| Sep 3, 2024 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -6.04% | 558 |
| Aug 30, 2024 | 0.58 | 0.74 | 0.58 | 0.68 | 0.68 | -3.00% | 8,289 |
| Aug 29, 2024 | 0.70 | 0.76 | 0.70 | 0.70 | 0.70 | -14.50% | 5,607 |
| Aug 28, 2024 | 0.83 | 0.83 | 0.70 | 0.82 | 0.82 | 10.60% | 1,015 |
| Aug 27, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 466 |
| Aug 26, 2024 | 0.72 | 0.84 | 0.61 | 0.74 | 0.74 | -11.75% | 16,441 |
| Aug 23, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 120 |
| Aug 22, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 1.20% | 227 |
| Aug 21, 2024 | 0.72 | 0.83 | 0.72 | 0.83 | 0.83 | 1.22% | 335 |
| Aug 20, 2024 | 0.72 | 0.82 | 0.72 | 0.82 | 0.82 | 14.30% | 308 |
| Aug 19, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -3.18% | 302 |
| Aug 16, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 3.29% | 175 |
| Aug 15, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 229 |
| Aug 14, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 24 |
| Aug 13, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.01% | 1,903 |
| Aug 12, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.25% | 1,004 |
| Aug 9, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 92 |
| Aug 8, 2024 | 0.69 | 0.76 | 0.69 | 0.72 | 0.72 | 7.05% | 1,192 |
| Aug 7, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 109 |
| Aug 6, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.31% | 923 |
| Aug 5, 2024 | 0.72 | 0.74 | 0.68 | 0.68 | 0.68 | -12.52% | 4,558 |
| Aug 2, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 230 |
| Aug 1, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 160 |
| Jul 31, 2024 | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | 3.76% | 768 |
| Jul 30, 2024 | 0.82 | 0.82 | 0.75 | 0.75 | 0.75 | -11.75% | 1,702 |
| Jul 29, 2024 | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | 7.88% | 701 |
| Jul 26, 2024 | 0.83 | 0.83 | 0.75 | 0.79 | 0.79 | -6.10% | 2,540 |
| Jul 25, 2024 | 0.94 | 0.98 | 0.82 | 0.84 | 0.84 | -1.07% | 2,958 |
| Jul 24, 2024 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.96% | 631 |
| Jul 23, 2024 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | -2.36% | 5,831 |
| Jul 22, 2024 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -11.00% | 700 |
| Jul 19, 2024 | 0.90 | 1.05 | 0.90 | 0.97 | 0.97 | 14.39% | 4,401 |
| Jul 18, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 1,902 |
| Jul 17, 2024 | 0.88 | 0.96 | 0.85 | 0.85 | 0.85 | -4.75% | 566 |
| Jul 16, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 382 |
| Jul 15, 2024 | 0.85 | 0.96 | 0.85 | 0.89 | 0.89 | -5.06% | 1,859 |
| Jul 12, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.82% | 537 |
| Jul 11, 2024 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | 5.07% | 653 |
| Jul 10, 2024 | 0.91 | 0.93 | 0.77 | 0.84 | 0.84 | 0.92% | 2,984 |
| Jul 9, 2024 | 0.94 | 0.95 | 0.83 | 0.83 | 0.83 | 1.45% | 1,375 |
| Jul 8, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 258 |
| Jul 5, 2024 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | -1.91% | 524 |
| Jul 3, 2024 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | -2.12% | 926 |
| Jul 2, 2024 | 0.78 | 0.85 | 0.77 | 0.85 | 0.85 | 2.65% | 3,994 |
| Jul 1, 2024 | 0.85 | 0.85 | 0.77 | 0.83 | 0.83 | -4.49% | 7,256 |
| Jun 28, 2024 | 0.79 | 0.88 | 0.79 | 0.87 | 0.87 | -3.78% | 788 |
| Jun 27, 2024 | 0.78 | 0.90 | 0.78 | 0.90 | 0.90 | 6.25% | 965 |
| Jun 26, 2024 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -6.59% | 837 |
| Jun 25, 2024 | 0.91 | 1.02 | 0.84 | 0.91 | 0.91 | -9.00% | 47,571 |
| Jun 24, 2024 | 0.72 | 1.00 | 0.67 | 1.00 | 1.00 | 21.95% | 15,370 |
| Jun 21, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 437 |
| Jun 20, 2024 | 0.67 | 0.91 | 0.67 | 0.82 | 0.82 | 12.33% | 20,369 |
| Jun 18, 2024 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | - | 2,013 |
| Jun 17, 2024 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -3.97% | 1,387 |
| Jun 14, 2024 | 0.71 | 0.76 | 0.69 | 0.76 | 0.76 | 7.07% | 3,036 |
| Jun 13, 2024 | 0.80 | 0.80 | 0.67 | 0.71 | 0.71 | -16.96% | 45,422 |
| Jun 12, 2024 | 0.90 | 0.90 | 0.80 | 0.86 | 0.86 | -6.04% | 6,156 |
| Jun 11, 2024 | 0.85 | 0.91 | 0.80 | 0.91 | 0.91 | 7.06% | 7,761 |
| Jun 10, 2024 | 0.88 | 0.92 | 0.84 | 0.85 | 0.85 | -3.41% | 17,203 |
| Jun 7, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -7.37% | 299 |
| Jun 6, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 327 |
| Jun 5, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.83% | 357 |
| Jun 4, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 172 |
| Jun 3, 2024 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -3.68% | 517 |
| May 31, 2024 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 7.95% | 584 |
| May 30, 2024 | 0.88 | 0.95 | 0.88 | 0.88 | 0.88 | -0.85% | 3,090 |
| May 29, 2024 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -8.51% | 4,382 |
| May 28, 2024 | 0.89 | 0.97 | 0.88 | 0.97 | 0.97 | -2.02% | 2,198 |
| May 24, 2024 | 0.89 | 0.99 | 0.89 | 0.99 | 0.99 | 11.24% | 1,182 |
| May 23, 2024 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -11.00% | 10,704 |
| May 22, 2024 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | - | 445 |
| May 21, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.71% | 284 |
| May 20, 2024 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | - | 4,793 |
| May 17, 2024 | 0.98 | 0.98 | 0.89 | 0.95 | 0.95 | 6.29% | 1,172 |
| May 16, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 47 |
| May 15, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -9.85% | 164 |
| May 14, 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 338 |
| May 13, 2024 | 0.90 | 0.99 | 0.89 | 0.99 | 0.99 | 10.92% | 3,215 |
| May 10, 2024 | 0.95 | 1.00 | 0.89 | 0.89 | 0.89 | -3.26% | 4,366 |
| May 9, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.21% | 1,927 |
| May 8, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 68 |
| May 7, 2024 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 0.01% | 3,568 |
| May 6, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.47% | 621 |