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

Atlanticus Holdings Cp (NQ: ATLC )

24.88 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 31, 2016 2.940 2.940 2.940 2.940 1,068 +0.13(+4.63%)
May 27, 2016 2.900 2.810 2.810 2.810 3,400 +0.08(+2.93%)
May 26, 2016 2.940 2.940 2.590 2.730 22,075 -0.10(-3.53%)
May 25, 2016 3.040 3.040 2.827 2.830 12,785 -0.17(-5.67%)
May 24, 2016 3.100 3.190 2.990 3.000 8,240 -0.10(-3.23%)
May 23, 2016 3.120 3.120 3.100 3.100 1,861 -0.02(-0.64%)
May 20, 2016 3.112 3.180 3.112 3.120 1,262 -0.06(-1.89%)
May 19, 2016 3.050 3.180 3.000 3.180 2,348 +0.14(+4.61%)
May 18, 2016 3.030 3.040 3.000 3.040 1,979 -0.06(-1.94%)
May 17, 2016 3.150 3.200 3.100 3.100 3,490 -0.01(-0.32%)
May 16, 2016 3.010 3.190 3.000 3.110 2,558 +0.11(+3.67%)
May 12, 2016 3.010 3.000 3.000 3.000 600 +0.00(+0.00%)
May 09, 2016 3.010 3.000 3.000 3.000 55 -0.02(-0.66%)
May 06, 2016 3.000 3.020 3.000 3.020 1,094 +0.02(+0.67%)
May 05, 2016 2.990 3.010 2.990 3.000 2,065 +0.00(+0.00%)
May 04, 2016 3.010 3.010 2.990 3.000 6,263 -0.01(-0.33%)
May 03, 2016 2.980 3.010 2.980 3.010 10,200 +0.02(+0.67%)
May 02, 2016 2.782 3.010 2.770 2.990 10,465 -0.02(-0.66%)
Apr 29, 2016 3.020 3.020 2.990 3.010 4,915 +0.01(+0.33%)
Apr 28, 2016 3.023 3.023 3.000 3.000 3,784 +0.00(+0.00%)
Apr 27, 2016 3.110 3.110 3.000 3.000 3,043 -0.02(-0.66%)
Apr 26, 2016 3.180 3.193 3.020 3.020 4,311 -0.10(-3.21%)
Apr 25, 2016 3.122 3.152 3.120 3.120 667 +0.09(+2.97%)
Apr 22, 2016 3.120 3.120 3.030 3.030 371 +0.02(+0.66%)
Apr 21, 2016 3.160 3.160 3.010 3.010 1,330 -0.10(-3.22%)
Apr 20, 2016 3.160 3.160 3.100 3.110 1,578 +0.01(+0.32%)
Apr 19, 2016 3.170 3.192 3.100 3.100 1,802 -0.01(-0.32%)
Apr 18, 2016 3.230 3.230 3.110 3.110 1,408 +0.00(+0.00%)
Apr 15, 2016 3.220 3.220 3.100 3.110 5,563 +0.01(+0.32%)
Apr 14, 2016 3.100 3.100 3.100 3.100 655 -0.05(-1.59%)
Apr 13, 2016 3.150 3.150 3.150 3.150 3,290 -0.01(-0.32%)
Apr 12, 2016 3.150 3.160 3.150 3.160 2,082 -0.07(-2.17%)
Apr 11, 2016 3.229 3.230 3.201 3.230 2,053 +0.05(+1.57%)
Apr 08, 2016 3.180 3.180 3.180 3.180 307 +0.03(+0.95%)
Apr 04, 2016 3.150 3.150 3.150 3.150 48 -0.01(-0.31%)
Apr 01, 2016 3.030 3.160 3.030 3.160 2,809 +0.16(+5.33%)
Mar 31, 2016 3.050 3.050 3.000 3.000 1,205 -0.15(-4.76%)
Mar 29, 2016 3.150 3.150 3.150 3.150 30 +0.11(+3.62%)
Mar 23, 2016 3.040 3.040 3.040 3.040 200 -0.16(-5.10%)
Mar 22, 2016 3.203 3.203 3.203 3.203 200 +0.04(+1.37%)
Mar 21, 2016 3.150 3.160 3.150 3.160 706 +0.01(+0.32%)
Mar 18, 2016 3.150 3.150 3.150 3.150 496 +0.00(+0.00%)
Mar 17, 2016 3.140 3.150 3.140 3.150 449 +0.00(+0.04%)
Mar 16, 2016 3.149 3.149 3.149 3.149 266 +0.01(+0.28%)
Mar 15, 2016 3.140 3.140 3.140 3.140 208 +0.04(+1.29%)
Mar 14, 2016 3.040 3.100 3.040 3.100 1,457 +0.05(+1.77%)
Mar 11, 2016 3.100 3.100 3.010 3.046 6,925 -0.04(-1.42%)
Mar 09, 2016 3.010 3.090 3.090 3.090 69 +0.00(+0.00%)
Mar 08, 2016 3.090 3.090 3.090 3.090 100 +0.08(+2.65%)
Mar 07, 2016 3.010 3.100 3.010 3.010 2,447 +0.01(+0.34%)
Mar 04, 2016 3.031 3.080 3.000 3.000 459 +0.01(+0.33%)
Mar 03, 2016 3.100 3.100 2.990 2.990 3,505 -0.07(-2.29%)
Mar 02, 2016 3.056 3.060 3.056 3.060 1,123 +0.04(+1.32%)
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.