ATIF Holdings Ltd (ATIF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0792 | -8.4165781084 | 0.941 | 1.12 | 0.7338 | 8818 | 0.89054791 | CS |
| 4 | -0.0182 | -2.06818181818 | 0.88 | 1.3 | 0.7338 | 7049 | 1.00240772 | CS |
| 12 | -0.0307 | -3.43977591036 | 0.8925 | 1.3 | 0.5832 | 4963 | 0.90922928 | CS |
| 26 | -0.0982 | -10.2291666667 | 0.96 | 1.3 | 0.5832 | 4474 | 0.88948143 | CS |
| 52 | -0.2482 | -22.3603603604 | 1.11 | 1.55 | 0.5832 | 7992 | 0.96776495 | CS |
| 156 | -3.4282 | -79.9114219114 | 4.29 | 4.65 | 0.5832 | 11813 | 2.49422313 | CS |
| 260 | -1.8982 | -68.7753623188 | 2.76 | 5.65 | 0.421 | 660960 | 1.40710617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340500 | 0.8618 | -0.0776 | -8.26 | 0.91 | 0.91 | 0.8001 | 1475 |
| 1728081300 | 0.9394 | 0.0048 | 0.51 | 1.02 | 1.02 | 0.9015 | 5939 |
| 1727994900 | 0.9346 | 0.1646 | 21.38 | 0.97 | 1.12 | 0.81 | 10815 |
| 1727908500 | 0.77 | -0.1378 | -15.18 | 0.7338 | 0.91 | 0.7338 | 8444 |
| 1727822100 | 0.9078 | -0.1122 | -11.00 | 0.941 | 1.0061 | 0.86 | 15754 |
| 1727735520 | 1.02 | 0.02 | 2.41 | 1 | 1.03 | 0.8098999 | 7227 |
| 1727476500 | 0.996 | -0.064 | -6.04 | 1.12 | 1.22 | 0.996 | 4477 |
| 1727390100 | 1.06 | 0.01 | 0.95 | 1.11 | 1.24 | 0.99 | 2646 |
| 1727303700 | 1.05 | -0.06 | -5.41 | 1.1114 | 1.3 | 1.05 | 22709 |
| 1727217300 | 1.11 | 0.02 | 1.83 | 1.09 | 1.12 | 1.01 | 1371 |
| 1727130900 | 1.09 | 0.04 | 3.81 | 1.02 | 1.1016 | 0.96 | 7926 |
| 1726871700 | 1.05 | -0 | -0.07 | 1.06 | 1.1 | 0.98 | 7285 |
| 1726785300 | 1.0507 | 0 | 0.07 | 1.06 | 1.1 | 1.05 | 2857 |
| 1726698900 | 1.05 | 0.03 | 3.09 | 1.01 | 1.11 | 0.9008 | 6159 |
| 1726612500 | 1.0185 | -0.03 | -3.01 | 1 | 1.1 | 1 | 3894 |
| 1726526100 | 1.0501 | -0.03 | -2.77 | 1.03 | 1.085 | 1.03 | 1557 |
| 1726266900 | 1.08 | 0.03 | 2.74 | 1.0815999 | 1.12 | 1.06 | 5275 |
| 1726180500 | 1.0512 | -0.01 | -0.83 | 1.05 | 1.06 | 1.05 | 994 |
| 1726094100 | 1.06 | -0.01 | -0.47 | 1 | 1.06 | 1 | 4685 |
| 1726007700 | 1.065 | 0.15 | 15.76 | 0.88 | 1.065 | 0.818796 | 17764 |
| 1725921300 | 0.92 | 0.12 | 15.00 | 0.6667 | 0.94 | 0.6667 | 35895 |
| 1725662100 | 0.8 | -0.029 | -3.50 | 0.6599 | 0.8199999 | 0.6599 | 2001 |
| 1725575700 | 0.829 | -0.006 | -0.72 | 0.8 | 0.83 | 0.7917 | 4149 |
| 1725489300 | 0.835 | 0.1961 | 30.69 | 0.6899999 | 0.87 | 0.6431 | 41186 |
| 1725402900 | 0.6389 | -0.0411 | -6.04 | 0.61891 | 0.6499 | 0.61891 | 496 |
| 1725057300 | 0.68 | -0.021 | -3.00 | 0.5832 | 0.744 | 0.5832 | 8288 |
| 1724970900 | 0.701 | -0.1189 | -14.50 | 0.751 | 0.8199 | 0.701 | 5607 |
| 1724884500 | 0.8199 | 0.0786 | 10.60 | 0.757 | 0.8298 | 0.7023 | 995 |
| 1724798100 | 0.7413 | 0 | 0.00 | 0.795 | 0.795 | 0.7413 | 466 |
| 1724711700 | 0.7413 | -0.0987 | -11.75 | 0.778 | 0.8399 | 0.6111 | 16441 |
| 1724452500 | 0.84 | 0 | 0.00 | 0.777 | 0.84 | 0.777 | 120 |
| 1724366100 | 0.84 | 0.01 | 1.20 | 0.774 | 0.84 | 0.74 | 227 |
| 1724279700 | 0.83 | 0.0100001 | 1.22 | 0.7175 | 0.83 | 0.7175 | 335 |
| 1724193300 | 0.8199999 | 0.1025999 | 14.30 | 0.741 | 0.8199999 | 0.7175 | 308 |
| 1724106900 | 0.7174 | -0.0236 | -3.18 | 0.7174 | 0.7174 | 0.7174 | 302 |
| 1723847700 | 0.741 | 0.0236 | 3.29 | 0.741 | 0.741 | 0.741 | 174 |
| 1723761300 | 0.7174 | 0 | 0.00 | 0.741 | 0.741 | 0.7174 | 229 |
| 1723674900 | 0.7174 | 0 | 0.00 | 0.729 | 0.729 | 0.7174 | 23 |
| 1723588500 | 0.7174 | -0.0001 | -0.01 | 0.7174 | 0.7174 | 0.7174 | 1901 |
| 1723502100 | 0.7175 | -0.0018 | -0.25 | 0.861 | 0.861 | 0.7175 | 970 |
| 1723242900 | 0.7193 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.7193 | 91 |
| 1723156500 | 0.7193 | 0.0474 | 7.05 | 0.6899999 | 0.7596 | 0.6899999 | 1192 |
| 1723070100 | 0.6719 | 0 | 0.00 | 0.7364 | 0.7364 | 0.6719 | 109 |
| 1722983700 | 0.6719 | -0.0089 | -1.31 | 0.67 | 0.7054 | 0.67 | 923 |
| 1722897300 | 0.6808 | -0.0974 | -12.52 | 0.74 | 0.74 | 0.6808 | 4557 |
| 1722638100 | 0.7782 | -3.5E-5 | -0.00 | 0.7782 | 0.85 | 0.7782 | 229 |
| 1722551700 | 0.778235 | 0 | 0.00 | 0.778 | 0.87 | 0.778 | 160 |
| 1722465300 | 0.778235 | 0.028235 | 3.76 | 0.75 | 0.778235 | 0.722 | 768 |
| 1722378900 | 0.75 | -0.0999 | -11.75 | 0.76 | 0.81675 | 0.75 | 1702 |
| 1722292500 | 0.8499 | 0.0621001 | 7.88 | 0.75 | 0.8499 | 0.75 | 699 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
