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

Atlanticus Holdings Cp (NQ: ATLC )

24.62 +1.17 (+4.99%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Sep 30, 2019 8.900 8.900 7.787 8.350 102,783 -0.54(-6.07%)
Sep 27, 2019 10.08 10.08 8.470 8.890 99,100 -0.71(-7.40%)
Sep 26, 2019 9.650 9.890 9.250 9.600 58,301 -0.04(-0.41%)
Sep 25, 2019 9.430 9.890 9.127 9.640 159,435 +0.34(+3.66%)
Sep 24, 2019 8.490 9.362 8.480 9.300 112,403 +0.36(+4.03%)
Sep 23, 2019 8.660 9.285 8.220 8.940 119,234 +0.33(+3.83%)
Sep 20, 2019 9.180 9.600 8.460 8.610 162,800 -0.32(-3.58%)
Sep 19, 2019 8.060 9.150 8.060 8.930 165,946 +0.70(+8.51%)
Sep 18, 2019 7.570 8.390 7.570 8.230 113,099 +0.72(+9.59%)
Sep 17, 2019 8.000 8.420 7.500 7.510 58,872 -0.43(-5.42%)
Sep 16, 2019 7.820 8.460 7.820 7.940 35,132 +0.04(+0.51%)
Sep 13, 2019 8.260 8.260 7.780 7.900 44,700 -0.28(-3.46%)
Sep 12, 2019 8.080 8.313 7.565 8.183 37,240 +0.16(+2.03%)
Sep 11, 2019 7.340 8.200 7.320 8.020 52,699 +0.70(+9.56%)
Sep 10, 2019 7.740 7.930 7.320 7.320 34,459 -0.42(-5.43%)
Sep 09, 2019 7.750 8.320 7.360 7.740 82,177 +0.01(+0.13%)
Sep 06, 2019 7.060 8.240 7.060 7.730 59,900 +0.68(+9.65%)
Sep 05, 2019 6.720 7.910 6.720 7.050 48,509 +0.28(+4.14%)
Sep 04, 2019 7.210 7.350 6.175 6.770 67,206 -0.33(-4.65%)
Sep 03, 2019 6.390 7.400 6.130 7.100 59,236 +0.74(+11.64%)
Aug 30, 2019 5.950 6.370 5.950 6.360 36,500 +0.46(+7.80%)
Aug 29, 2019 5.690 6.210 5.640 5.900 20,044 +0.21(+3.69%)
Aug 28, 2019 5.790 5.990 5.620 5.690 33,219 -0.10(-1.74%)
Aug 27, 2019 6.220 6.510 5.750 5.791 30,985 -0.39(-6.30%)
Aug 26, 2019 6.110 6.360 5.950 6.180 45,607 +0.23(+3.87%)
Aug 23, 2019 6.410 7.044 5.870 5.950 96,300 -0.64(-9.71%)
Aug 22, 2019 7.150 7.490 6.530 6.590 73,651 -0.74(-10.10%)
Aug 21, 2019 8.050 8.550 7.130 7.330 136,929 -0.67(-8.38%)
Aug 20, 2019 8.320 9.600 7.370 8.000 311,414 -0.18(-2.20%)
Aug 19, 2019 7.340 8.600 7.340 8.180 78,409 +0.84(+11.44%)
Aug 16, 2019 6.680 7.350 6.648 7.340 73,100 +0.71(+10.71%)
Aug 15, 2019 6.270 6.800 6.260 6.630 50,314 +0.36(+5.74%)
Aug 14, 2019 6.000 6.340 5.846 6.270 35,967 +0.34(+5.73%)
Aug 13, 2019 5.780 6.040 5.780 5.930 15,387 +0.40(+7.23%)
Aug 12, 2019 6.040 6.040 5.520 5.530 17,479 -0.51(-8.44%)
Aug 09, 2019 5.270 6.460 5.270 6.040 31,100 +0.79(+15.05%)
Aug 08, 2019 5.350 5.460 5.240 5.250 9,782 -0.01(-0.19%)
Aug 07, 2019 5.000 5.270 4.995 5.260 16,390 +0.27(+5.44%)
Aug 06, 2019 5.000 5.000 4.887 4.989 5,970 -0.00(-0.02%)
Aug 05, 2019 4.980 4.990 4.950 4.990 5,421 +0.16(+3.23%)
Aug 02, 2019 4.950 4.980 4.834 4.834 1,900 -0.12(-2.35%)
Aug 01, 2019 4.820 4.990 4.783 4.950 8,371 +0.23(+4.87%)
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%)
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.