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 +0.81 (+3.45%)
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 (%)
Jul 31, 2019 4.780 4.900 4.720 4.720 7,077 -0.06(-1.26%)
Jul 30, 2019 5.040 5.040 4.650 4.780 7,755 -0.16(-3.24%)
Jul 29, 2019 4.900 4.960 4.650 4.940 5,047 +0.04(+0.82%)
Jul 26, 2019 4.707 4.950 4.707 4.900 6,300 +0.29(+6.29%)
Jul 25, 2019 4.726 4.726 4.610 4.610 1,777 -0.10(-2.12%)
Jul 24, 2019 4.705 4.720 4.705 4.710 428 +0.21(+4.67%)
Jul 23, 2019 4.191 4.500 4.191 4.500 1,725 -0.11(-2.39%)
Jul 22, 2019 4.400 4.613 4.310 4.610 2,915 +0.00(+0.00%)
Jul 19, 2019 4.850 4.980 4.610 4.610 3,900 -0.14(-2.95%)
Jul 18, 2019 4.560 5.390 4.250 4.750 27,487 +0.28(+6.19%)
Jul 17, 2019 4.260 4.790 4.260 4.473 7,947 +0.20(+4.75%)
Jul 16, 2019 4.090 4.270 4.090 4.270 4,918 +0.20(+4.91%)
Jul 15, 2019 4.058 4.130 4.058 4.070 2,262 +0.07(+1.75%)
Jul 12, 2019 4.100 4.130 4.000 4.000 4,100 -0.12(-2.91%)
Jul 11, 2019 4.170 4.170 4.110 4.120 7,630 -0.06(-1.44%)
Jul 10, 2019 3.900 4.180 3.900 4.180 8,569 +0.15(+3.72%)
Jul 09, 2019 3.900 4.030 3.900 4.030 2,792 +0.01(+0.25%)
Jul 08, 2019 4.020 4.030 4.020 4.020 1,932 -0.04(-1.06%)
Jul 05, 2019 3.930 4.130 3.930 4.063 4,600 +0.02(+0.57%)
Jul 03, 2019 4.030 4.040 3.940 4.040 3,700 +0.01(+0.25%)
Jul 02, 2019 3.880 4.030 3.880 4.030 835 +0.09(+2.22%)
Jul 01, 2019 3.810 4.050 3.780 3.942 6,544 -0.11(-2.66%)
Jun 28, 2019 3.759 4.050 3.759 4.050 11,100 +0.10(+2.53%)
Jun 27, 2019 3.840 3.950 3.840 3.950 1,562 +0.15(+3.95%)
Jun 26, 2019 3.780 3.930 3.780 3.800 4,284 -0.05(-1.30%)
Jun 25, 2019 3.930 3.940 3.645 3.850 14,041 -0.08(-2.04%)
Jun 24, 2019 3.950 3.950 3.875 3.930 2,439 +0.11(+2.88%)
Jun 21, 2019 3.920 3.990 3.820 3.820 7,100 +0.07(+1.87%)
Jun 20, 2019 3.770 3.940 3.750 3.750 4,192 -0.07(-1.83%)
Jun 19, 2019 3.730 3.830 3.730 3.820 4,833 +0.11(+2.96%)
Jun 18, 2019 3.713 3.764 3.487 3.710 11,850 +0.06(+1.64%)
Jun 17, 2019 3.730 3.730 3.630 3.650 10,260 -0.08(-2.14%)
Jun 14, 2019 3.730 3.770 3.700 3.730 22,300 +0.01(+0.27%)
Jun 13, 2019 3.590 3.740 3.590 3.720 7,791 +0.17(+4.79%)
Jun 12, 2019 3.520 3.670 3.520 3.550 3,347 -0.03(-0.84%)
Jun 11, 2019 3.530 3.580 3.460 3.580 6,434 +0.00(+0.00%)
Jun 10, 2019 3.530 3.580 3.520 3.580 3,574 +0.10(+2.87%)
Jun 07, 2019 3.480 3.520 3.470 3.480 13,600 -0.06(-1.69%)
Jun 06, 2019 3.510 3.580 3.510 3.540 9,670 +0.00(+0.00%)
Jun 05, 2019 3.470 3.540 3.417 3.540 4,685 +0.11(+3.21%)
Jun 04, 2019 3.630 3.630 3.417 3.430 8,523 -0.21(-5.77%)
Jun 03, 2019 3.290 3.730 3.290 3.640 14,158 +0.15(+4.30%)
May 31, 2019 3.500 3.540 3.407 3.490 5,000 -0.05(-1.41%)
May 30, 2019 3.350 3.550 3.340 3.540 4,702 +0.07(+2.02%)
May 29, 2019 3.520 3.540 3.350 3.470 6,013 -0.11(-3.07%)
May 28, 2019 3.590 3.595 3.580 3.580 3,903 -0.11(-2.98%)
May 24, 2019 3.620 3.690 3.590 3.690 4,800 +0.08(+2.22%)
May 23, 2019 3.610 3.610 3.610 3.610 2,588 +0.00(+0.00%)
May 22, 2019 3.590 3.620 3.550 3.610 14,999 -0.08(-2.17%)
May 21, 2019 3.670 3.690 3.250 3.690 12,324 +0.00(+0.00%)
May 20, 2019 3.580 3.690 3.497 3.690 12,575 +0.04(+1.10%)
May 17, 2019 3.450 3.650 3.450 3.650 22,900 +0.22(+6.41%)
May 16, 2019 3.400 3.440 3.400 3.430 545 +0.04(+1.08%)
May 15, 2019 3.280 3.445 3.280 3.393 12,333 +0.11(+3.46%)
May 14, 2019 3.226 3.280 3.226 3.280 479 +0.04(+1.23%)
May 13, 2019 3.280 3.280 3.240 3.240 1,115 +0.01(+0.37%)
May 10, 2019 3.240 3.240 3.220 3.228 1,000 -0.06(-1.88%)
May 09, 2019 3.240 3.300 3.240 3.290 3,723 +0.04(+1.23%)
May 08, 2019 3.280 3.350 3.250 3.250 17,252 -0.09(-2.69%)
May 07, 2019 3.320 3.390 3.220 3.340 39,205 +0.03(+0.91%)
May 06, 2019 3.300 3.460 3.300 3.310 36,402 -0.02(-0.60%)
May 03, 2019 3.450 3.450 3.285 3.330 61,000 -0.15(-4.31%)
May 02, 2019 3.477 3.480 3.477 3.480 681 +0.01(+0.32%)
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.