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

Atlanticus Holdings Cp (NQ: ATLC )

27.11 +1.01 (+3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2014 2.450 2.400 2.400 2.400 16 +0.09(+3.90%)
Apr 28, 2014 2.300 2.400 2.300 2.310 2,719 -0.08(-3.37%)
Apr 25, 2014 2.500 2.500 2.390 2.390 4,336 +0.02(+0.86%)
Apr 24, 2014 2.450 2.450 2.370 2.370 832 -0.03(-1.25%)
Apr 23, 2014 2.480 2.500 2.300 2.400 5,676 -0.10(-4.00%)
Apr 22, 2014 2.490 2.500 2.490 2.500 665 +0.05(+2.04%)
Apr 17, 2014 2.450 2.450 2.450 2.450 0 -0.13(-5.04%)
Apr 16, 2014 2.410 2.580 2.410 2.580 533 +0.18(+7.50%)
Apr 15, 2014 2.460 2.460 2.380 2.400 2,106 +0.08(+3.44%)
Apr 14, 2014 2.370 2.500 2.310 2.320 2,844 -0.09(-3.73%)
Apr 11, 2014 2.440 2.460 2.410 2.410 1,680 +0.17(+7.59%)
Apr 10, 2014 2.330 2.330 2.240 2.240 3,307 -0.04(-1.75%)
Apr 09, 2014 2.450 2.480 2.220 2.280 3,716 -0.09(-3.80%)
Apr 08, 2014 2.160 2.480 2.160 2.370 2,412 -0.12(-4.82%)
Apr 07, 2014 2.270 2.490 2.050 2.490 1,624 -0.04(-1.58%)
Apr 04, 2014 2.530 2.530 2.530 2.530 152 +0.09(+3.69%)
Apr 03, 2014 2.510 2.540 2.310 2.440 6,465 +0.00(+0.00%)
Apr 02, 2014 2.470 2.500 2.200 2.440 4,332 +0.01(+0.41%)
Apr 01, 2014 2.440 2.440 2.330 2.430 7,649 -0.02(-0.69%)
Mar 31, 2014 2.120 2.540 2.120 2.447 9,721 +0.40(+19.36%)
Mar 28, 2014 2.110 2.170 2.050 2.050 7,390 +0.05(+2.50%)
Mar 27, 2014 1.980 2.080 1.980 2.000 3,962 +0.04(+2.04%)
Mar 26, 2014 1.990 2.080 1.960 1.960 2,458 -0.06(-2.97%)
Mar 25, 2014 2.150 2.260 2.020 2.020 4,151 -0.09(-4.27%)
Mar 24, 2014 2.350 2.410 1.920 2.110 11,782 -0.16(-7.05%)
Mar 21, 2014 2.520 2.590 2.270 2.270 100,368 -0.29(-11.33%)
Mar 20, 2014 2.570 2.590 2.420 2.560 9,812 +0.09(+3.64%)
Mar 19, 2014 2.520 2.530 2.350 2.470 2,526 +0.10(+4.22%)
Mar 18, 2014 2.450 2.500 2.370 2.370 3,572 -0.12(-4.82%)
Mar 17, 2014 2.450 2.590 2.434 2.490 1,382 +0.02(+0.81%)
Mar 14, 2014 2.500 2.590 2.470 2.470 9,192 +0.00(+0.00%)
Mar 13, 2014 2.450 2.520 2.430 2.470 11,977 -0.24(-8.76%)
Mar 12, 2014 2.440 2.730 2.440 2.707 5,719 +0.06(+2.15%)
Mar 11, 2014 2.690 2.740 2.580 2.650 4,478 +0.01(+0.38%)
Mar 10, 2014 2.600 2.760 2.446 2.640 22,458 +0.04(+1.54%)
Mar 07, 2014 2.580 2.600 2.498 2.600 8,577 +0.04(+1.56%)
Mar 06, 2014 2.450 2.570 2.450 2.560 2,477 +0.17(+7.11%)
Mar 05, 2014 2.350 2.510 2.340 2.390 4,954 +0.06(+2.58%)
Mar 04, 2014 2.590 2.590 2.330 2.330 7,296 -0.12(-4.89%)
Mar 03, 2014 2.470 2.500 2.370 2.450 2,555 -0.05(-2.00%)
Feb 28, 2014 2.502 2.502 2.500 2.500 325 -0.06(-2.34%)
Feb 27, 2014 2.630 2.630 2.550 2.560 5,236 -0.13(-4.83%)
Feb 26, 2014 2.750 2.770 2.640 2.690 4,322 +0.05(+1.89%)
Feb 25, 2014 2.640 2.640 2.640 2.640 517 +0.00(+0.00%)
Feb 21, 2014 2.630 2.640 2.640 2.640 51 -0.11(-4.00%)
Feb 20, 2014 2.640 2.750 2.610 2.750 3,431 +0.15(+5.77%)
Feb 19, 2014 2.600 2.640 2.600 2.600 2,562 -0.05(-1.89%)
Feb 18, 2014 2.650 2.650 2.650 2.650 367 -0.16(-5.69%)
Feb 14, 2014 2.810 2.810 2.810 2.810 100 -0.01(-0.35%)
Feb 13, 2014 2.730 2.840 2.660 2.820 11,465 +0.03(+1.08%)
Feb 12, 2014 2.790 2.810 2.740 2.790 1,130 +0.15(+5.68%)
Feb 11, 2014 2.840 2.850 2.640 2.640 8,941 -0.22(-7.69%)
Feb 10, 2014 2.660 2.870 2.620 2.860 8,513 +0.04(+1.42%)
Feb 07, 2014 2.810 2.820 2.810 2.820 290 +0.10(+3.68%)
Feb 06, 2014 2.700 2.820 2.614 2.720 30,228 +0.11(+4.21%)
Feb 05, 2014 2.830 2.850 2.530 2.610 8,713 -0.24(-8.42%)
Feb 04, 2014 2.850 2.850 2.850 2.850 502 -0.04(-1.38%)
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.