Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

29.59 -0.91 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.840 8.030 7.820 7.910 12,065 +0.03(+0.38%)
Oct 30, 2019 7.830 8.120 7.760 7.880 16,400 +0.00(+0.00%)
Oct 29, 2019 7.750 8.210 7.680 7.880 30,112 +0.09(+1.16%)
Oct 28, 2019 8.350 8.450 7.628 7.790 26,224 -0.21(-2.62%)
Oct 25, 2019 8.100 8.120 7.960 8.000 17,900 -0.04(-0.50%)
Oct 24, 2019 8.060 8.172 7.900 8.040 36,469 +0.05(+0.63%)
Oct 23, 2019 7.880 8.190 7.880 7.990 9,103 -0.22(-2.68%)
Oct 22, 2019 7.850 8.370 7.800 8.210 30,580 +0.12(+1.48%)
Oct 21, 2019 7.890 8.126 7.610 8.090 53,964 +0.18(+2.28%)
Oct 18, 2019 7.770 8.230 7.660 7.910 44,100 +0.08(+1.02%)
Oct 17, 2019 8.100 8.275 7.730 7.830 38,486 -0.32(-3.93%)
Oct 16, 2019 7.750 8.540 7.560 8.150 36,994 +0.50(+6.54%)
Oct 15, 2019 8.400 8.700 7.360 7.650 51,308 -0.93(-10.84%)
Oct 14, 2019 8.160 8.800 8.150 8.580 70,827 +0.47(+5.80%)
Oct 11, 2019 7.350 8.700 7.260 8.110 46,800 +0.76(+10.34%)
Oct 10, 2019 7.110 8.178 6.765 7.350 118,416 -0.13(-1.74%)
Oct 09, 2019 7.500 7.730 7.320 7.480 21,643 +0.06(+0.81%)
Oct 08, 2019 7.800 7.830 7.350 7.420 40,884 -0.50(-6.31%)
Oct 07, 2019 7.610 8.010 7.320 7.920 28,726 +0.31(+4.07%)
Oct 04, 2019 7.720 8.060 7.321 7.610 28,900 -0.05(-0.65%)
Oct 03, 2019 7.810 8.090 7.340 7.660 27,028 -0.27(-3.40%)
Oct 02, 2019 8.190 8.270 7.570 7.930 26,821 -0.34(-4.11%)
Oct 01, 2019 7.800 8.330 7.570 8.270 63,585 -0.08(-0.96%)
Sep 30, 2019 8.900 8.900 7.787 8.350 102,783 -0.54(-6.07%)
Sep 27, 2019 10.08 10.08 8.470 8.890 99,100 -0.71(-7.40%)
Sep 26, 2019 9.650 9.890 9.250 9.600 58,301 -0.04(-0.41%)
Sep 25, 2019 9.430 9.890 9.127 9.640 159,435 +0.34(+3.66%)
Sep 24, 2019 8.490 9.362 8.480 9.300 112,403 +0.36(+4.03%)
Sep 23, 2019 8.660 9.285 8.220 8.940 119,234 +0.33(+3.83%)
Sep 20, 2019 9.180 9.600 8.460 8.610 162,800 -0.32(-3.58%)
Sep 19, 2019 8.060 9.150 8.060 8.930 165,946 +0.70(+8.51%)
Sep 18, 2019 7.570 8.390 7.570 8.230 113,099 +0.72(+9.59%)
Sep 17, 2019 8.000 8.420 7.500 7.510 58,872 -0.43(-5.42%)
Sep 16, 2019 7.820 8.460 7.820 7.940 35,132 +0.04(+0.51%)
Sep 13, 2019 8.260 8.260 7.780 7.900 44,700 -0.28(-3.46%)
Sep 12, 2019 8.080 8.313 7.565 8.183 37,240 +0.16(+2.03%)
Sep 11, 2019 7.340 8.200 7.320 8.020 52,699 +0.70(+9.56%)
Sep 10, 2019 7.740 7.930 7.320 7.320 34,459 -0.42(-5.43%)
Sep 09, 2019 7.750 8.320 7.360 7.740 82,177 +0.01(+0.13%)
Sep 06, 2019 7.060 8.240 7.060 7.730 59,900 +0.68(+9.65%)
Sep 05, 2019 6.720 7.910 6.720 7.050 48,509 +0.28(+4.14%)
Sep 04, 2019 7.210 7.350 6.175 6.770 67,206 -0.33(-4.65%)
Sep 03, 2019 6.390 7.400 6.130 7.100 59,236 +0.74(+11.64%)
Aug 30, 2019 5.950 6.370 5.950 6.360 36,500 +0.46(+7.80%)
Aug 29, 2019 5.690 6.210 5.640 5.900 20,044 +0.21(+3.69%)
Aug 28, 2019 5.790 5.990 5.620 5.690 33,219 -0.10(-1.74%)
Aug 27, 2019 6.220 6.510 5.750 5.791 30,985 -0.39(-6.30%)
Aug 26, 2019 6.110 6.360 5.950 6.180 45,607 +0.23(+3.87%)
Aug 23, 2019 6.410 7.044 5.870 5.950 96,300 -0.64(-9.71%)
Aug 22, 2019 7.150 7.490 6.530 6.590 73,651 -0.74(-10.10%)
Aug 21, 2019 8.050 8.550 7.130 7.330 136,929 -0.67(-8.38%)
Aug 20, 2019 8.320 9.600 7.370 8.000 311,414 -0.18(-2.20%)
Aug 19, 2019 7.340 8.600 7.340 8.180 78,409 +0.84(+11.44%)
Aug 16, 2019 6.680 7.350 6.648 7.340 73,100 +0.71(+10.71%)
Aug 15, 2019 6.270 6.800 6.260 6.630 50,314 +0.36(+5.74%)
Aug 14, 2019 6.000 6.340 5.846 6.270 35,967 +0.34(+5.73%)
Aug 13, 2019 5.780 6.040 5.780 5.930 15,387 +0.40(+7.23%)
Aug 12, 2019 6.040 6.040 5.520 5.530 17,479 -0.51(-8.44%)
Aug 09, 2019 5.270 6.460 5.270 6.040 31,100 +0.79(+15.05%)
Aug 08, 2019 5.350 5.460 5.240 5.250 9,782 -0.01(-0.19%)
Aug 07, 2019 5.000 5.270 4.995 5.260 16,390 +0.27(+5.44%)
Aug 06, 2019 5.000 5.000 4.887 4.989 5,970 -0.00(-0.02%)
Aug 05, 2019 4.980 4.990 4.950 4.990 5,421 +0.16(+3.23%)
Aug 02, 2019 4.950 4.980 4.834 4.834 1,900 -0.12(-2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.