Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlanticus Holdings Cp (NQ: ATLC )

27.11 +1.01 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.560 2.600 2.560 2.600 813 -0.24(-8.45%)
Apr 29, 2015 2.366 2.880 2.366 2.840 19,690 +0.27(+10.51%)
Apr 28, 2015 2.450 2.750 2.330 2.570 10,395 +0.12(+4.90%)
Apr 27, 2015 2.350 2.450 2.200 2.450 9,231 +0.11(+4.70%)
Apr 24, 2015 2.110 2.340 2.110 2.340 108,772 +0.05(+2.18%)
Apr 23, 2015 2.140 2.290 2.090 2.290 102,190 +0.24(+11.71%)
Apr 22, 2015 2.020 2.300 1.940 2.050 113,561 +0.00(+0.00%)
Apr 21, 2015 1.960 2.120 1.950 2.050 202,565 +0.00(+0.00%)
Apr 20, 2015 2.050 2.050 2.040 2.050 102,422 +0.00(+0.00%)
Apr 17, 2015 2.110 2.110 2.050 2.050 791 +0.02(+0.99%)
Apr 16, 2015 2.130 2.140 2.030 2.030 1,725 +0.00(+0.00%)
Apr 15, 2015 2.170 2.180 2.010 2.030 2,089 +0.00(+0.00%)
Apr 14, 2015 2.110 2.210 1.930 2.030 11,678 -0.04(-1.93%)
Apr 13, 2015 2.070 2.200 1.910 2.070 7,799 -0.13(-5.91%)
Apr 10, 2015 2.080 2.200 2.080 2.200 2,975 +0.10(+4.76%)
Apr 09, 2015 2.160 2.248 2.000 2.100 2,458 -0.06(-2.78%)
Apr 08, 2015 2.180 2.289 2.160 2.160 1,918 -0.13(-5.68%)
Apr 07, 2015 2.290 2.290 2.200 2.290 1,325 +0.11(+5.05%)
Apr 06, 2015 2.290 2.290 2.180 2.180 1,907 -0.05(-2.24%)
Apr 02, 2015 2.290 2.230 2.230 2.230 3,800 +0.04(+1.83%)
Apr 01, 2015 2.160 2.290 2.160 2.190 2,913 +0.02(+1.07%)
Mar 31, 2015 2.300 2.300 2.140 2.167 5,054 -0.10(-4.55%)
Mar 30, 2015 2.280 2.280 2.270 2.270 327 +0.18(+8.61%)
Mar 27, 2015 2.290 2.290 2.090 2.090 667 +0.01(+0.48%)
Mar 26, 2015 2.290 2.300 2.050 2.080 16,707 -0.13(-6.01%)
Mar 25, 2015 2.213 2.213 2.213 2.213 261 +0.04(+1.98%)
Mar 24, 2015 2.170 2.170 2.170 2.170 203 -0.08(-3.56%)
Mar 23, 2015 1.988 2.250 1.988 2.250 2,943 +0.06(+2.74%)
Mar 20, 2015 2.140 2.290 2.130 2.190 4,000 +0.03(+1.39%)
Mar 19, 2015 2.270 2.290 2.160 2.160 1,493 -0.13(-5.88%)
Mar 18, 2015 2.214 2.295 2.200 2.295 2,825 -0.17(-6.71%)
Mar 17, 2015 2.420 2.460 2.420 2.460 1,059 +0.13(+5.58%)
Mar 16, 2015 2.310 2.640 2.030 2.330 8,350 -0.08(-3.32%)
Mar 13, 2015 2.460 2.790 1.853 2.410 8,228 -0.23(-8.71%)
Mar 12, 2015 2.580 2.690 2.560 2.640 5,344 -0.15(-5.38%)
Mar 11, 2015 2.726 2.790 2.726 2.790 4,807 +0.02(+0.72%)
Mar 10, 2015 2.870 2.880 2.711 2.770 3,795 +0.02(+0.73%)
Mar 06, 2015 2.750 2.750 2.750 2.750 1,701 -0.10(-3.51%)
Mar 05, 2015 2.820 2.850 2.820 2.850 902 +0.04(+1.42%)
Mar 04, 2015 2.860 2.880 2.800 2.810 6,232 -0.04(-1.40%)
Mar 03, 2015 2.850 2.850 2.850 2.850 439 +0.04(+1.42%)
Mar 02, 2015 3.000 3.000 2.770 2.810 5,946 -0.18(-6.02%)
Feb 27, 2015 2.990 2.990 2.783 2.990 563 +0.24(+8.73%)
Feb 26, 2015 2.850 3.000 2.730 2.750 13,939 -0.25(-8.33%)
Feb 25, 2015 3.000 3.000 3.000 3.000 1,065 +0.01(+0.33%)
Feb 24, 2015 2.980 3.000 2.980 2.990 1,704 +0.09(+3.10%)
Feb 23, 2015 2.790 2.900 2.790 2.900 741 +0.02(+0.69%)
Feb 20, 2015 2.960 2.960 2.880 2.880 1,303 -0.08(-2.87%)
Feb 19, 2015 2.980 2.980 2.965 2.965 500 +0.04(+1.54%)
Feb 18, 2015 3.070 3.070 2.800 2.920 20,407 -0.06(-2.01%)
Feb 17, 2015 3.000 3.000 2.980 2.980 5,188 +0.07(+2.34%)
Feb 13, 2015 2.930 2.912 2.912 2.912 600 +0.10(+3.62%)
Feb 12, 2015 3.040 3.050 2.810 2.810 71,993 -0.29(-9.35%)
Feb 11, 2015 3.100 3.100 3.100 3.100 1,058 +0.08(+2.82%)
Feb 10, 2015 3.029 3.029 2.920 3.015 5,359 +0.02(+0.50%)
Feb 09, 2015 2.860 3.030 2.860 3.000 9,247 +0.08(+2.74%)
Feb 06, 2015 2.700 2.920 2.650 2.920 32,973 +0.21(+7.75%)
Feb 05, 2015 2.700 2.710 2.655 2.710 7,650 +0.05(+1.88%)
Feb 04, 2015 2.700 2.700 2.660 2.660 1,500 +0.07(+2.70%)
Feb 03, 2015 2.580 2.627 2.580 2.590 1,202 -0.06(-2.26%)
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.