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

Atlanticus Holdings Cp (NQ: ATLC )

24.16 +0.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 8.270 8.330 8.113 8.170 5,200 -0.22(-2.62%)
Jul 30, 2020 7.930 8.390 7.920 8.390 14,715 +0.17(+2.07%)
Jul 29, 2020 8.710 8.990 8.030 8.220 10,562 -0.46(-5.24%)
Jul 28, 2020 9.400 9.400 8.450 8.675 9,026 -0.73(-7.81%)
Jul 27, 2020 9.360 9.550 9.360 9.410 4,178 +0.18(+1.95%)
Jul 24, 2020 9.650 9.860 9.230 9.230 12,900 -0.67(-6.77%)
Jul 23, 2020 10.00 10.15 9.540 9.900 18,201 -0.21(-2.08%)
Jul 22, 2020 10.14 10.19 9.840 10.11 5,028 -0.15(-1.46%)
Jul 21, 2020 9.800 10.36 9.730 10.26 6,472 +0.55(+5.66%)
Jul 20, 2020 10.00 10.18 9.650 9.710 5,369 -0.23(-2.31%)
Jul 17, 2020 10.40 10.45 9.940 9.940 4,700 -0.56(-5.33%)
Jul 16, 2020 10.63 10.96 10.31 10.50 7,041 -0.13(-1.22%)
Jul 15, 2020 10.19 10.74 10.19 10.63 11,809 +0.60(+5.98%)
Jul 14, 2020 9.680 10.25 9.660 10.03 3,797 +0.48(+5.03%)
Jul 13, 2020 10.40 10.40 9.550 9.550 9,900 -0.66(-6.46%)
Jul 10, 2020 9.430 10.28 9.430 10.21 8,300 +0.26(+2.61%)
Jul 09, 2020 10.51 10.51 9.450 9.950 23,232 -0.54(-5.15%)
Jul 08, 2020 10.48 10.62 10.17 10.49 11,043 -0.11(-1.04%)
Jul 07, 2020 11.30 11.30 9.950 10.60 15,030 -0.76(-6.69%)
Jul 06, 2020 10.97 11.87 10.97 11.36 16,185 +0.49(+4.51%)
Jul 02, 2020 10.39 11.20 10.39 10.87 11,300 +0.58(+5.64%)
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.