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

Atlanticus Holdings Cp (NQ: ATLC )

24.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 29, 2014 2.700 2.700 2.700 2.700 59 -0.12(-4.26%)
May 28, 2014 2.771 2.850 2.770 2.820 791 -0.08(-2.76%)
May 27, 2014 3.000 3.000 2.900 2.900 304 -0.09(-3.01%)
May 23, 2014 2.990 2.990 2.990 2.990 100 +0.04(+1.36%)
May 21, 2014 2.950 2.950 2.950 2.950 0 -0.01(-0.34%)
May 20, 2014 3.120 3.120 2.920 2.960 519 -0.05(-1.66%)
May 19, 2014 2.810 3.010 2.630 3.010 775 +0.14(+4.88%)
May 16, 2014 2.870 2.870 2.870 2.870 200 +0.14(+5.13%)
May 15, 2014 2.700 2.860 2.700 2.730 15,299 +0.10(+3.80%)
May 14, 2014 2.790 2.790 2.630 2.630 1,582 -0.15(-5.40%)
May 13, 2014 2.820 2.830 2.600 2.780 14,340 -0.17(-5.76%)
May 12, 2014 3.070 3.205 2.950 2.950 3,425 -0.29(-8.85%)
May 09, 2014 2.940 3.237 2.940 3.237 1,523 +0.29(+9.72%)
May 08, 2014 3.260 3.260 2.760 2.950 8,158 -0.22(-6.94%)
May 07, 2014 2.704 3.380 2.704 3.170 18,200 +0.22(+7.46%)
May 06, 2014 2.540 3.000 2.540 2.950 12,823 +0.18(+6.50%)
May 05, 2014 2.410 2.880 2.350 2.770 8,165 +0.22(+8.63%)
May 02, 2014 2.470 2.600 2.470 2.550 12,506 +0.18(+7.59%)
May 01, 2014 2.300 2.410 2.300 2.370 2,502 -0.03(-1.25%)
Apr 29, 2014 2.450 2.400 2.400 2.400 16 +0.09(+3.90%)
Apr 28, 2014 2.300 2.400 2.300 2.310 2,719 -0.08(-3.37%)
Apr 25, 2014 2.500 2.500 2.390 2.390 4,336 +0.02(+0.86%)
Apr 24, 2014 2.450 2.450 2.370 2.370 832 -0.03(-1.25%)
Apr 23, 2014 2.480 2.500 2.300 2.400 5,676 -0.10(-4.00%)
Apr 22, 2014 2.490 2.500 2.490 2.500 665 +0.05(+2.04%)
Apr 17, 2014 2.450 2.450 2.450 2.450 0 -0.13(-5.04%)
Apr 16, 2014 2.410 2.580 2.410 2.580 533 +0.18(+7.50%)
Apr 15, 2014 2.460 2.460 2.380 2.400 2,106 +0.08(+3.44%)
Apr 14, 2014 2.370 2.500 2.310 2.320 2,844 -0.09(-3.73%)
Apr 11, 2014 2.440 2.460 2.410 2.410 1,680 +0.17(+7.59%)
Apr 10, 2014 2.330 2.330 2.240 2.240 3,307 -0.04(-1.75%)
Apr 09, 2014 2.450 2.480 2.220 2.280 3,716 -0.09(-3.80%)
Apr 08, 2014 2.160 2.480 2.160 2.370 2,412 -0.12(-4.82%)
Apr 07, 2014 2.270 2.490 2.050 2.490 1,624 -0.04(-1.58%)
Apr 04, 2014 2.530 2.530 2.530 2.530 152 +0.09(+3.69%)
Apr 03, 2014 2.510 2.540 2.310 2.440 6,465 +0.00(+0.00%)
Apr 02, 2014 2.470 2.500 2.200 2.440 4,332 +0.01(+0.41%)
Apr 01, 2014 2.440 2.440 2.330 2.430 7,649 -0.02(-0.69%)
Mar 31, 2014 2.120 2.540 2.120 2.447 9,721 +0.40(+19.36%)
Mar 28, 2014 2.110 2.170 2.050 2.050 7,390 +0.05(+2.50%)
Mar 27, 2014 1.980 2.080 1.980 2.000 3,962 +0.04(+2.04%)
Mar 26, 2014 1.990 2.080 1.960 1.960 2,458 -0.06(-2.97%)
Mar 25, 2014 2.150 2.260 2.020 2.020 4,151 -0.09(-4.27%)
Mar 24, 2014 2.350 2.410 1.920 2.110 11,782 -0.16(-7.05%)
Mar 21, 2014 2.520 2.590 2.270 2.270 100,368 -0.29(-11.33%)
Mar 20, 2014 2.570 2.590 2.420 2.560 9,812 +0.09(+3.64%)
Mar 19, 2014 2.520 2.530 2.350 2.470 2,526 +0.10(+4.22%)
Mar 18, 2014 2.450 2.500 2.370 2.370 3,572 -0.12(-4.82%)
Mar 17, 2014 2.450 2.590 2.434 2.490 1,382 +0.02(+0.81%)
Mar 14, 2014 2.500 2.590 2.470 2.470 9,192 +0.00(+0.00%)
Mar 13, 2014 2.450 2.520 2.430 2.470 11,977 -0.24(-8.76%)
Mar 12, 2014 2.440 2.730 2.440 2.707 5,719 +0.06(+2.15%)
Mar 11, 2014 2.690 2.740 2.580 2.650 4,478 +0.01(+0.38%)
Mar 10, 2014 2.600 2.760 2.446 2.640 22,458 +0.04(+1.54%)
Mar 07, 2014 2.580 2.600 2.498 2.600 8,577 +0.04(+1.56%)
Mar 06, 2014 2.450 2.570 2.450 2.560 2,477 +0.17(+7.11%)
Mar 05, 2014 2.350 2.510 2.340 2.390 4,954 +0.06(+2.58%)
Mar 04, 2014 2.590 2.590 2.330 2.330 7,296 -0.12(-4.89%)
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.