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

Atlanticus Holdings Cp (NQ: ATLC )

24.50 -1.05 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2013 3.620 3.920 3.620 3.910 16,488 +0.12(+3.17%)
May 30, 2013 3.920 3.990 3.700 3.790 0 -0.13(-3.32%)
May 29, 2013 3.818 4.000 3.780 3.920 7,350 +0.07(+1.82%)
May 28, 2013 3.800 3.860 3.770 3.850 7,484 -0.05(-1.28%)
May 24, 2013 3.760 3.900 3.760 3.900 0 +0.04(+1.04%)
May 23, 2013 3.850 3.900 3.850 3.860 0 +0.10(+2.66%)
May 22, 2013 3.730 3.900 3.730 3.760 0 +0.11(+3.01%)
May 21, 2013 3.690 3.900 3.573 3.650 0 -0.10(-2.67%)
May 20, 2013 3.640 3.860 3.640 3.750 0 +0.12(+3.31%)
May 17, 2013 3.610 3.890 3.600 3.630 0 +0.04(+1.11%)
May 16, 2013 3.590 3.860 3.580 3.590 6,573 -0.23(-6.02%)
May 15, 2013 3.570 3.910 3.570 3.820 0 -0.12(-3.05%)
May 13, 2013 3.745 3.960 3.730 3.940 0 +0.14(+3.68%)
May 10, 2013 3.800 3.800 3.800 3.800 0 +0.03(+0.80%)
May 09, 2013 4.000 4.000 3.770 3.770 0 -0.23(-5.75%)
May 08, 2013 3.980 4.030 3.900 4.000 0 -0.01(-0.25%)
May 07, 2013 3.880 4.010 3.850 4.010 0 +0.12(+3.08%)
May 06, 2013 3.900 3.960 3.878 3.890 0 -0.04(-1.02%)
May 03, 2013 3.760 3.950 3.720 3.930 0 +0.00(+0.00%)
May 01, 2013 3.700 3.930 3.930 3.930 4,800 +0.23(+6.22%)
Apr 30, 2013 3.720 3.910 3.680 3.700 0 -0.03(-0.80%)
Apr 29, 2013 3.720 3.990 3.720 3.730 9,943 -0.26(-6.52%)
Apr 26, 2013 3.870 4.080 3.870 3.990 3,000 +0.18(+4.72%)
Apr 25, 2013 4.130 4.130 3.800 3.810 3,008 -0.30(-7.30%)
Apr 24, 2013 3.780 4.140 3.710 4.110 0 +0.24(+6.20%)
Apr 23, 2013 3.590 3.970 3.590 3.870 14,983 +0.25(+6.91%)
Apr 22, 2013 3.380 3.890 3.380 3.620 6,200 -0.03(-0.82%)
Apr 19, 2013 3.670 3.760 3.640 3.650 4,690 -0.05(-1.35%)
Apr 18, 2013 3.630 3.860 3.630 3.700 4,747 +0.07(+1.93%)
Apr 17, 2013 3.650 3.980 3.630 3.630 3,555 -0.01(-0.27%)
Apr 16, 2013 3.620 3.640 3.620 3.640 2,200 -0.04(-1.09%)
Apr 15, 2013 3.680 3.680 3.680 3.680 102 -0.02(-0.54%)
Apr 10, 2013 3.850 3.700 3.700 3.700 7,500 -0.04(-1.07%)
Apr 09, 2013 3.785 3.950 3.690 3.740 13,583 -0.18(-4.59%)
Apr 08, 2013 3.930 4.060 3.900 3.920 9,335 -0.07(-1.75%)
Apr 05, 2013 3.890 4.100 3.690 3.990 15,261 +0.21(+5.56%)
Apr 04, 2013 3.750 4.120 3.750 3.780 1,800 -0.00(-0.03%)
Apr 03, 2013 3.840 4.220 3.781 3.781 9,295 -0.08(-2.05%)
Apr 02, 2013 4.000 4.050 3.860 3.860 3,803 -0.14(-3.50%)
Apr 01, 2013 3.640 4.200 3.640 4.000 24,087 +0.32(+8.67%)
Mar 28, 2013 3.630 3.730 3.630 3.681 6,948 +0.01(+0.30%)
Mar 27, 2013 3.670 3.680 3.597 3.670 5,003 +0.07(+1.94%)
Mar 26, 2013 3.530 3.840 3.530 3.600 8,567 +0.05(+1.41%)
Mar 25, 2013 3.490 3.660 3.490 3.550 5,618 +0.00(+0.00%)
Mar 22, 2013 3.535 3.640 3.380 3.550 10,115 +0.01(+0.28%)
Mar 21, 2013 3.600 3.630 3.540 3.540 7,435 -0.05(-1.39%)
Mar 20, 2013 3.600 3.610 3.590 3.590 2,130 +0.07(+1.99%)
Mar 19, 2013 3.530 3.650 3.480 3.520 36,089 -0.02(-0.56%)
Mar 18, 2013 3.450 3.545 3.350 3.540 19,716 +0.06(+1.72%)
Mar 15, 2013 3.650 3.800 3.440 3.480 27,008 -0.14(-3.87%)
Mar 14, 2013 3.580 3.850 3.500 3.620 15,378 +0.11(+3.13%)
Mar 13, 2013 3.360 3.610 3.356 3.510 125,670 +0.12(+3.54%)
Mar 12, 2013 3.370 3.390 3.310 3.390 8,104 +0.00(+0.00%)
Mar 11, 2013 3.220 3.390 3.220 3.390 8,337 +0.16(+4.95%)
Mar 08, 2013 3.350 3.380 3.230 3.230 15,874 -0.08(-2.42%)
Mar 07, 2013 3.380 3.407 3.286 3.310 6,587 -0.07(-2.07%)
Mar 06, 2013 3.330 3.390 3.280 3.380 8,194 +0.03(+0.90%)
Mar 05, 2013 3.310 3.390 3.290 3.350 8,283 +0.01(+0.30%)
Mar 04, 2013 3.300 3.350 3.245 3.340 12,214 +0.12(+3.73%)
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.