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 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%)
Mar 01, 2019 3.700 3.700 3.680 3.690 5,200 +0.07(+1.93%)
Feb 28, 2019 3.750 3.750 3.620 3.620 4,088 -0.13(-3.47%)
Feb 27, 2019 3.748 3.750 3.748 3.750 1,043 +0.14(+3.88%)
Feb 26, 2019 3.732 3.732 3.610 3.610 6,182 -0.14(-3.74%)
Feb 25, 2019 3.750 3.783 3.750 3.750 5,759 -0.08(-2.09%)
Feb 22, 2019 3.750 3.830 3.630 3.830 3,800 +0.23(+6.39%)
Feb 21, 2019 3.650 3.680 3.600 3.600 3,019 -0.05(-1.37%)
Feb 20, 2019 3.528 3.810 3.528 3.650 3,521 -0.15(-3.95%)
Feb 19, 2019 3.780 3.800 3.750 3.800 3,333 -0.01(-0.26%)
Feb 15, 2019 3.830 3.840 3.790 3.810 5,600 -0.02(-0.52%)
Feb 14, 2019 3.820 3.840 3.811 3.830 2,942 +0.02(+0.52%)
Feb 13, 2019 3.790 3.810 3.790 3.810 520 +0.17(+4.73%)
Feb 12, 2019 3.812 3.828 3.530 3.638 7,442 -0.02(-0.60%)
Feb 11, 2019 3.510 3.810 3.510 3.660 2,321 -0.17(-4.44%)
Feb 08, 2019 3.800 3.830 3.800 3.830 1,600 +0.15(+4.08%)
Feb 07, 2019 3.480 3.680 3.480 3.680 1,302 -0.16(-4.17%)
Feb 06, 2019 3.832 3.840 3.832 3.840 430 -0.04(-1.03%)
Feb 05, 2019 3.940 3.940 3.880 3.880 3,266 -0.04(-1.02%)
Feb 04, 2019 3.970 3.980 3.920 3.920 2,348 +0.15(+3.98%)
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.