ATIF Holdings Ltd (ATIF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1122 | -12.4666666667 | 0.9 | 1.05 | 0.7503 | 2857 | 0.87988865 | CS |
| 4 | -0.0057 | -0.718336483932 | 0.7935 | 1.05 | 0.7276 | 2015 | 0.85922493 | CS |
| 12 | -0.1252 | -13.713033954 | 0.913 | 1.05 | 0.67 | 4410 | 0.85565376 | CS |
| 26 | -0.1122 | -12.4666666667 | 0.9 | 1.29 | 0.67 | 7938 | 0.87414656 | CS |
| 52 | -0.7622 | -49.1741935484 | 1.55 | 2 | 0.65 | 11540 | 1.20379141 | CS |
| 156 | -0.0422 | -5.0843373494 | 0.83 | 5.65 | 0.421 | 88105 | 2.84071809 | CS |
| 260 | -2.7722 | -77.8707865169 | 3.56 | 5.65 | 0.421 | 610203 | 1.38321494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.7877999 | -0.0512 | -6.10 | 0.83 | 0.83 | 0.7503 | 2540 |
| 1721946900 | 0.839 | -0.0091 | -1.07 | 0.98 | 0.98 | 0.8199999 | 2788 |
| 1721860500 | 0.8481 | 0.0081 | 0.96 | 0.84 | 0.95 | 0.84 | 631 |
| 1721774100 | 0.84 | -0.020301 | -2.36 | 0.907 | 0.907 | 0.84 | 5831 |
| 1721687700 | 0.860301 | -0.106299 | -11.00 | 0.907 | 0.907 | 0.8353 | 658 |
| 1721428500 | 0.9666 | 0.12159 | 14.39 | 0.9 | 1.05 | 0.9 | 4377 |
| 1721342100 | 0.84501 | -0.00499 | -0.59 | 0.8528 | 0.8925 | 0.84501 | 1902 |
| 1721255700 | 0.85 | -0.0424 | -4.75 | 0.875301 | 0.96 | 0.85 | 566 |
| 1721169300 | 0.8924 | 0 | 0.00 | 0.8925 | 0.8925 | 0.871 | 382 |
| 1721082900 | 0.8924 | -0.0476 | -5.06 | 0.8471 | 0.96 | 0.8471 | 1859 |
| 1720823700 | 0.94 | 0.06 | 6.82 | 0.886 | 0.94 | 0.886 | 537 |
| 1720737300 | 0.88 | 0.042499 | 5.07 | 0.882 | 0.96 | 0.8372 | 645 |
| 1720650900 | 0.837501 | 0.007601 | 0.92 | 0.9148 | 0.9285 | 0.7665 | 2984 |
| 1720564500 | 0.8299 | 0.0119001 | 1.45 | 0.787 | 0.95 | 0.787 | 1375 |
| 1720478100 | 0.8179999 | 0 | 0.00 | 0.8179999 | 0.8179999 | 0.787 | 258 |
| 1720218900 | 0.8179999 | -0.0159 | -1.91 | 0.770001 | 0.8179999 | 0.770001 | 524 |
| 1720040640 | 0.8339 | -0.0181 | -2.12 | 0.8339 | 0.8339 | 0.802 | 926 |
| 1719959700 | 0.852 | 0.022 | 2.65 | 0.7276 | 0.852 | 0.7276 | 3994 |
| 1719873300 | 0.83 | -0.039 | -4.49 | 0.8526 | 0.8526 | 0.77 | 7256 |
| 1719614100 | 0.869 | -0.0341 | -3.78 | 0.7935 | 0.879 | 0.79 | 788 |
| 1719527700 | 0.9031 | 0.0531 | 6.25 | 0.78 | 0.9031 | 0.7769 | 965 |
| 1719441300 | 0.85 | -0.06 | -6.59 | 0.8935 | 0.8935 | 0.8499 | 837 |
| 1719354900 | 0.91 | -0.09 | -9.00 | 1 | 1.02 | 0.842 | 47371 |
| 1719268500 | 1 | 0.1800001 | 21.95 | 0.67 | 1 | 0.67 | 15370 |
| 1719009300 | 0.8199999 | 0 | 0.00 | 0.72 | 0.8199999 | 0.72 | 437 |
| 1718922900 | 0.8199999 | 0.0899999 | 12.33 | 0.67 | 0.91 | 0.67 | 20363 |
| 1718750100 | 0.73 | 0 | 0.00 | 0.704 | 0.73 | 0.675 | 2013 |
| 1718663700 | 0.73 | -0.0302 | -3.97 | 0.743 | 0.77 | 0.73 | 1386 |
| 1718404500 | 0.7602 | 0.0502 | 7.07 | 0.71 | 0.7602 | 0.6899999 | 2936 |
| 1718318100 | 0.71 | -0.145 | -16.96 | 0.855 | 0.855 | 0.67 | 45422 |
| 1718231700 | 0.855 | -0.055 | -6.04 | 0.8999 | 0.9 | 0.8003 | 6155 |
| 1718145300 | 0.91 | 0.06 | 7.06 | 0.85 | 0.91 | 0.8 | 7761 |
| 1718058900 | 0.85 | -0.03 | -3.41 | 0.88 | 0.915 | 0.84 | 17203 |
| 1717799700 | 0.88 | -0.07 | -7.37 | 0.88 | 0.88 | 0.88 | 98 |
| 1717713300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 327 |
| 1717626900 | 0.95 | 0.035 | 3.83 | 0.9836 | 0.9836 | 0.924 | 357 |
| 1717540500 | 0.915 | 0 | 0.00 | 0.899 | 0.915 | 0.899 | 170 |
| 1717454100 | 0.915 | -0.035 | -3.68 | 0.88 | 0.915 | 0.836 | 517 |
| 1717194900 | 0.95 | 0.07 | 7.95 | 0.881 | 0.95 | 0.88 | 584 |
| 1717108500 | 0.88 | -0.0075 | -0.85 | 0.9271 | 0.9499 | 0.88 | 3086 |
| 1717022100 | 0.8875 | -0.0825 | -8.51 | 0.933 | 0.933 | 0.88 | 4382 |
| 1716935700 | 0.97 | -0.02 | -2.02 | 0.934 | 0.97 | 0.88 | 2198 |
| 1716590100 | 0.99 | 0.1 | 11.24 | 0.89 | 0.99 | 0.8633 | 1178 |
| 1716503700 | 0.89 | -0.11 | -11.00 | 0.89 | 0.9 | 0.89 | 10682 |
| 1716417300 | 1 | 0 | 0.00 | 1 | 1 | 0.9785 | 445 |
| 1716330900 | 1 | 0.054 | 5.71 | 0.98 | 1 | 0.98 | 284 |
| 1716244500 | 0.946 | 0 | 0.00 | 0.89 | 0.946 | 0.89 | 4793 |
| 1715985300 | 0.946 | 0.056 | 6.29 | 0.93 | 0.9833 | 0.8905 | 1172 |
| 1715898900 | 0.89 | 0 | 0.00 | 0.903 | 0.903 | 0.89 | 46 |
| 1715812500 | 0.89 | -0.0972 | -9.85 | 0.89 | 0.89 | 0.89 | 164 |
| 1715726100 | 0.9872 | 0 | 0.00 | 0.941 | 0.9872 | 0.941 | 338 |
| 1715639700 | 0.9872 | 0.0972 | 10.92 | 0.8907 | 0.9872 | 0.89 | 3076 |
| 1715380500 | 0.89 | -0.03 | -3.26 | 0.91 | 1 | 0.89 | 4366 |
| 1715294100 | 0.92 | 0.0199 | 2.21 | 0.92 | 0.92 | 0.9 | 1927 |
| 1715207700 | 0.9001 | 0 | 0.00 | 0.917 | 0.987 | 0.9001 | 68 |
| 1715121300 | 0.9001 | 0.0001 | 0.01 | 0.9 | 0.94 | 0.9 | 3568 |
| 1715034900 | 0.9 | -0.0833 | -8.47 | 0.9933 | 0.9933 | 0.9 | 621 |
| 1714775700 | 0.9833 | 0.0573 | 6.19 | 0.913 | 0.9833 | 0.913 | 439 |
| 1714689300 | 0.926 | -0.024 | -2.53 | 0.9911 | 0.9911 | 0.9 | 1979 |
| 1714602900 | 0.95 | 0.0467 | 5.17 | 0.99 | 0.99 | 0.95 | 1315 |
| 1714516500 | 0.9033 | -0.0067 | -0.74 | 0.91 | 0.91 | 0.9 | 3072 |
| 1714430100 | 0.91 | -0.029602 | -3.15 | 0.91592 | 0.935 | 0.91 | 625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
