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

Atlanticus Holdings Cp (NQ: ATLC )

23.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2020 13.94 14.50 13.85 14.50 11,700 +0.65(+4.69%)
May 28, 2020 14.65 14.65 13.85 13.85 10,993 -0.77(-5.27%)
May 27, 2020 14.11 14.65 14.11 14.62 7,263 +0.66(+4.73%)
May 26, 2020 14.00 14.68 13.61 13.96 22,693 +0.16(+1.16%)
May 22, 2020 13.72 14.00 13.25 13.80 17,800 +0.06(+0.44%)
May 21, 2020 14.61 14.97 13.16 13.74 17,545 -0.93(-6.34%)
May 20, 2020 13.34 15.00 13.20 14.67 30,976 +0.78(+5.62%)
May 19, 2020 14.15 14.40 12.42 13.89 48,799 -1.33(-8.74%)
May 18, 2020 14.23 15.92 12.81 15.22 30,438 +1.48(+10.77%)
May 15, 2020 13.58 13.76 12.42 13.74 15,800 +0.26(+1.93%)
May 14, 2020 16.33 16.33 13.27 13.48 18,088 -2.41(-15.17%)
May 13, 2020 16.62 17.47 15.14 15.89 20,478 -1.11(-6.53%)
May 12, 2020 16.24 17.49 15.79 17.00 24,711 -0.34(-1.96%)
May 11, 2020 17.60 17.89 17.16 17.34 25,789 -0.34(-1.92%)
May 08, 2020 17.69 18.36 17.34 17.68 29,500 +0.25(+1.43%)
May 07, 2020 17.50 17.54 16.06 17.43 19,644 +0.83(+5.00%)
May 06, 2020 17.57 17.89 16.05 16.60 16,224 -1.30(-7.26%)
May 05, 2020 17.00 18.00 15.51 17.90 36,392 +1.26(+7.57%)
May 04, 2020 13.85 16.75 13.48 16.64 19,671 +1.14(+7.35%)
May 01, 2020 14.33 16.11 14.33 15.50 8,200 -0.60(-3.73%)
Apr 30, 2020 15.06 16.70 13.55 16.10 12,029 +0.10(+0.63%)
Apr 29, 2020 15.00 16.00 14.51 16.00 35,498 +1.15(+7.74%)
Apr 28, 2020 14.08 14.86 13.30 14.85 16,650 +1.35(+10.00%)
Apr 27, 2020 14.25 14.25 13.33 13.50 8,688 +0.74(+5.80%)
Apr 24, 2020 12.50 12.90 11.92 12.76 6,800 +0.41(+3.32%)
Apr 23, 2020 10.87 12.46 10.70 12.35 34,930 +1.80(+17.06%)
Apr 22, 2020 10.58 10.58 10.14 10.55 6,013 -0.19(-1.77%)
Apr 21, 2020 10.05 10.74 10.00 10.74 12,723 +0.84(+8.48%)
Apr 20, 2020 9.793 10.07 9.793 9.900 11,363 -1.10(-10.00%)
Apr 17, 2020 11.09 11.32 10.98 11.00 11,100 -0.02(-0.18%)
Apr 16, 2020 11.16 11.20 10.62 11.02 7,134 -0.15(-1.34%)
Apr 15, 2020 10.14 11.17 10.14 11.17 3,792 +0.12(+1.09%)
Apr 14, 2020 11.06 11.06 10.33 11.05 8,705 +0.41(+3.85%)
Apr 13, 2020 11.50 11.75 10.51 10.64 6,755 -0.86(-7.48%)
Apr 09, 2020 11.95 11.95 11.03 11.50 12,000 -0.15(-1.29%)
Apr 08, 2020 10.40 11.65 9.990 11.65 15,141 +1.26(+12.13%)
Apr 07, 2020 10.17 10.40 9.640 10.39 6,482 +0.61(+6.24%)
Apr 06, 2020 9.170 10.20 9.100 9.780 16,736 +0.70(+7.71%)
Apr 03, 2020 9.230 9.658 8.880 9.080 17,200 -0.14(-1.52%)
Apr 02, 2020 9.250 9.590 9.220 9.220 6,348 +0.11(+1.21%)
Apr 01, 2020 9.311 9.311 8.790 9.110 14,838 -0.81(-8.17%)
Mar 31, 2020 10.10 10.15 9.410 9.920 26,879 -0.28(-2.75%)
Mar 30, 2020 10.03 10.29 9.166 10.20 13,312 +0.17(+1.69%)
Mar 27, 2020 9.100 10.05 8.950 10.03 22,500 +0.43(+4.48%)
Mar 26, 2020 11.28 12.68 9.120 9.600 37,548 -1.17(-10.86%)
Mar 25, 2020 8.740 11.52 8.690 10.77 42,424 +2.39(+28.52%)
Mar 24, 2020 6.620 8.810 6.610 8.380 42,215 +2.23(+36.26%)
Mar 23, 2020 5.580 6.620 5.510 6.150 18,018 +0.66(+12.02%)
Mar 20, 2020 5.450 5.810 5.280 5.490 38,700 +0.14(+2.62%)
Mar 19, 2020 5.220 5.610 5.000 5.350 33,150 -0.07(-1.29%)
Mar 18, 2020 6.080 6.270 5.180 5.420 49,586 -0.98(-15.31%)
Mar 17, 2020 6.960 7.170 5.831 6.400 79,980 -1.28(-16.67%)
Mar 16, 2020 6.950 7.680 6.710 7.680 41,468 -1.97(-20.41%)
Mar 13, 2020 7.900 9.820 7.510 9.650 60,800 +1.85(+23.72%)
Mar 12, 2020 10.16 10.16 7.800 7.800 30,543 -3.18(-28.96%)
Mar 11, 2020 11.96 12.14 10.25 10.98 18,044 -1.22(-10.00%)
Mar 10, 2020 12.59 12.79 12.19 12.20 14,482 -0.10(-0.81%)
Mar 09, 2020 13.12 13.28 12.18 12.30 21,771 -1.59(-11.45%)
Mar 06, 2020 13.83 14.00 13.61 13.89 21,800 -0.25(-1.77%)
Mar 05, 2020 13.96 14.70 13.78 14.14 19,491 +0.02(+0.14%)
Mar 04, 2020 13.31 14.14 13.29 14.12 11,083 +0.95(+7.21%)
Mar 03, 2020 12.76 13.26 12.11 13.17 24,564 +0.55(+4.36%)
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.