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 (%)
Jan 31, 2019 3.640 3.850 3.634 3.850 22,067 +0.31(+8.76%)
Jan 30, 2019 3.357 3.540 3.357 3.540 647 +0.09(+2.61%)
Jan 29, 2019 3.400 3.570 3.390 3.450 13,204 +0.05(+1.32%)
Jan 28, 2019 3.400 3.690 3.330 3.405 4,400 +0.07(+2.25%)
Jan 25, 2019 3.660 3.690 3.330 3.330 1,000 -0.27(-7.50%)
Jan 24, 2019 3.660 3.700 3.320 3.600 1,941 +0.06(+1.69%)
Jan 23, 2019 3.670 3.700 3.330 3.540 3,889 -0.15(-4.07%)
Jan 22, 2019 3.680 3.690 3.280 3.690 1,890 +0.42(+12.84%)
Jan 18, 2019 3.400 3.690 3.190 3.270 2,700 +0.03(+0.93%)
Jan 17, 2019 3.240 3.700 3.240 3.240 3,615 -0.21(-6.09%)
Jan 16, 2019 3.430 3.450 3.250 3.450 3,863 -0.01(-0.29%)
Jan 15, 2019 3.250 3.460 3.200 3.460 2,866 +0.16(+4.85%)
Jan 14, 2019 3.060 3.470 3.060 3.300 1,826 +0.25(+8.20%)
Jan 11, 2019 3.100 3.100 3.050 3.050 2,100 -0.15(-4.69%)
Jan 10, 2019 3.210 3.210 3.200 3.200 480 -0.03(-0.93%)
Jan 09, 2019 3.430 3.430 3.200 3.230 1,433 -0.25(-7.18%)
Jan 08, 2019 3.276 3.497 3.140 3.480 5,793 +0.35(+11.02%)
Jan 07, 2019 3.200 3.280 3.087 3.135 4,531 -0.02(-0.49%)
Jan 04, 2019 3.210 3.300 3.150 3.150 1,700 -0.06(-1.87%)
Jan 03, 2019 3.510 3.510 3.203 3.210 2,336 -0.07(-2.13%)
Jan 02, 2019 3.580 3.580 3.280 3.280 2,664 -0.36(-9.89%)
Dec 31, 2018 3.250 3.690 3.125 3.640 8,200 +0.49(+15.56%)
Dec 28, 2018 3.150 3.150 3.150 33 +0.00(+0.00%)
Dec 27, 2018 3.240 3.393 3.150 3.150 6,924 -0.21(-6.25%)
Dec 26, 2018 3.443 3.475 3.341 3.360 3,782 -0.10(-2.89%)
Dec 24, 2018 3.430 3.460 3.430 3.460 600 +0.03(+0.87%)
Dec 21, 2018 3.110 3.430 3.110 3.430 3,900 +0.32(+10.29%)
Dec 20, 2018 3.230 3.230 3.110 3.110 1,977 -0.01(-0.32%)
Dec 19, 2018 3.120 3.120 3.120 3.120 414 +0.04(+1.30%)
Dec 18, 2018 3.090 3.090 3.080 3.080 691 -0.26(-7.78%)
Dec 17, 2018 3.312 3.340 3.312 3.340 640 +0.13(+4.05%)
Dec 14, 2018 3.045 3.210 3.045 3.210 600 -0.20(-5.87%)
Dec 13, 2018 3.360 3.410 3.360 3.410 249 +0.05(+1.49%)
Dec 12, 2018 3.040 3.360 3.030 3.360 4,978 +0.26(+8.55%)
Dec 11, 2018 3.100 3.250 3.060 3.095 2,194 +0.01(+0.17%)
Dec 10, 2018 3.100 3.110 3.040 3.090 10,243 -0.16(-4.92%)
Dec 07, 2018 3.040 3.550 3.040 3.250 11,200 +0.10(+3.17%)
Dec 06, 2018 3.120 3.400 3.060 3.150 16,582 -0.05(-1.56%)
Dec 04, 2018 3.324 3.455 3.180 3.200 3,700 -0.33(-9.35%)
Dec 03, 2018 3.560 3.850 3.530 3.530 10,706 -0.28(-7.35%)
Nov 30, 2018 3.830 3.850 3.460 3.810 2,900 -0.04(-1.04%)
Nov 29, 2018 3.500 4.250 3.463 3.850 7,791 +0.42(+12.10%)
Nov 28, 2018 3.379 3.440 3.379 3.434 726 +0.07(+2.22%)
Nov 27, 2018 3.150 3.600 3.070 3.360 10,405 +0.10(+3.07%)
Nov 26, 2018 3.260 3.260 3.155 3.260 1,915 +0.11(+3.49%)
Nov 23, 2018 3.150 3.150 3.150 123 +0.00(+0.00%)
Nov 21, 2018 3.150 3.150 3.150 0 +0.03(+0.96%)
Nov 20, 2018 3.110 3.120 3.110 3.120 684 -0.11(-3.41%)
Nov 19, 2018 3.120 3.230 3.040 3.230 1,982 +0.07(+2.22%)
Nov 16, 2018 3.350 3.400 3.160 3.160 2,000 -0.17(-5.18%)
Nov 15, 2018 3.360 3.360 3.330 3.333 1,976 -0.11(-3.32%)
Nov 14, 2018 3.490 3.490 3.447 3.447 1,283 -0.01(-0.37%)
Nov 13, 2018 3.530 3.530 3.276 3.460 2,691 +0.00(+0.00%)
Nov 12, 2018 3.620 3.620 3.289 3.460 17,968 -0.20(-5.46%)
Nov 09, 2018 3.460 3.660 3.350 3.660 6,900 -0.04(-1.08%)
Nov 08, 2018 3.650 3.785 3.463 3.700 6,091 -0.01(-0.27%)
Nov 07, 2018 3.680 3.710 3.618 3.710 1,662 -0.03(-0.80%)
Nov 06, 2018 3.570 3.904 3.446 3.740 4,250 -0.01(-0.27%)
Nov 05, 2018 3.490 3.800 3.490 3.750 17,456 +0.26(+7.45%)
Nov 02, 2018 3.720 3.970 3.460 3.490 33,600 -0.13(-3.59%)
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.