Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

36.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 3.510 3.510 3.467 3.469 11,180 -0.04(-1.17%)
Apr 30, 2019 3.505 3.510 3.505 3.510 639 +0.04(+1.15%)
Apr 29, 2019 3.440 3.500 3.440 3.470 5,276 +0.02(+0.70%)
Apr 26, 2019 3.379 3.446 3.379 3.446 1,200 +0.15(+4.42%)
Apr 25, 2019 3.410 3.410 3.255 3.300 36,762 -0.05(-1.49%)
Apr 24, 2019 3.380 3.380 3.350 3.350 988 +0.03(+0.90%)
Apr 23, 2019 3.390 3.390 3.310 3.320 24,149 -0.03(-0.90%)
Apr 22, 2019 3.350 3.490 3.320 3.350 24,955 +0.00(+0.00%)
Apr 18, 2019 3.355 3.364 3.299 3.350 24,800 +0.00(+0.00%)
Apr 17, 2019 3.480 3.480 3.350 3.350 585 -0.05(-1.47%)
Apr 16, 2019 3.380 3.480 3.360 3.400 3,056 +0.01(+0.29%)
Apr 15, 2019 3.450 3.622 3.360 3.390 29,293 -0.06(-1.74%)
Apr 12, 2019 3.600 3.600 3.360 3.450 7,000 -0.02(-0.50%)
Apr 11, 2019 3.600 3.690 3.420 3.467 28,046 -0.13(-3.69%)
Apr 10, 2019 3.630 3.830 3.560 3.600 48,796 +0.02(+0.56%)
Apr 09, 2019 3.523 3.580 3.421 3.580 19,157 +0.12(+3.47%)
Apr 08, 2019 3.337 3.497 3.337 3.460 9,993 -0.07(-1.91%)
Apr 05, 2019 3.490 3.530 3.490 3.527 2,600 +0.09(+2.54%)
Apr 04, 2019 3.448 3.448 3.440 3.440 209 -0.12(-3.23%)
Apr 03, 2019 3.500 3.555 3.500 3.555 2,545 -0.01(-0.42%)
Apr 02, 2019 3.455 3.570 3.455 3.570 1,086 +0.04(+1.05%)
Apr 01, 2019 3.570 3.570 3.533 3.533 3,293 +0.13(+3.91%)
Mar 29, 2019 3.510 3.570 3.390 3.400 63,700 -0.17(-4.70%)
Mar 28, 2019 3.551 3.568 3.550 3.568 25,223 +0.03(+0.78%)
Mar 27, 2019 3.570 3.590 3.510 3.540 17,609 -0.02(-0.44%)
Mar 26, 2019 3.556 3.556 3.556 3.556 153 +0.01(+0.16%)
Mar 25, 2019 3.521 3.550 3.521 3.550 837 -0.01(-0.28%)
Mar 22, 2019 3.630 3.630 3.545 3.560 3,000 +0.05(+1.42%)
Mar 21, 2019 3.630 3.690 3.510 3.510 13,467 -0.12(-3.31%)
Mar 20, 2019 3.630 3.630 3.615 3.630 4,280 +0.00(+0.07%)
Mar 19, 2019 3.564 3.636 3.562 3.627 7,307 +0.08(+2.18%)
Mar 18, 2019 3.670 3.680 3.500 3.550 27,816 -0.15(-3.99%)
Mar 15, 2019 3.600 3.698 3.590 3.697 21,800 +0.05(+1.30%)
Mar 14, 2019 3.630 3.700 3.630 3.650 3,215 -0.06(-1.62%)
Mar 13, 2019 3.710 3.710 3.710 3.710 211 +0.11(+3.06%)
Mar 12, 2019 3.600 3.660 3.600 3.600 15,817 -0.06(-1.57%)
Mar 11, 2019 3.720 3.780 3.590 3.658 15,901 -0.08(-2.04%)
Mar 08, 2019 3.700 3.780 3.600 3.734 29,900 +0.12(+3.42%)
Mar 07, 2019 3.690 3.710 3.600 3.610 2,679 -0.17(-4.50%)
Mar 06, 2019 3.680 3.780 3.680 3.780 2,676 +0.10(+2.72%)
Mar 05, 2019 3.700 3.700 3.633 3.680 23,837 +0.03(+0.82%)
Mar 04, 2019 3.740 3.740 3.650 3.650 7,398 -0.04(-1.08%)
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.