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, 2018 2.190 2.200 2.190 2.200 374 +0.05(+2.33%)
Apr 27, 2018 2.200 2.200 2.150 2.150 1,964 +0.00(+0.00%)
Apr 26, 2018 2.200 2.200 2.150 2.150 953 +0.03(+1.42%)
Apr 25, 2018 2.210 2.210 2.120 2.120 1,416 -0.03(-1.40%)
Apr 24, 2018 2.270 2.270 2.095 2.150 3,306 +0.04(+1.90%)
Apr 23, 2018 2.110 2.110 2.110 2.110 176 +0.06(+2.93%)
Apr 20, 2018 2.110 2.110 2.050 2.050 579 +0.04(+1.99%)
Apr 19, 2018 2.080 2.080 2.010 2.010 420 +0.01(+0.50%)
Apr 18, 2018 2.130 2.240 2.000 2.000 2,682 -0.13(-6.05%)
Apr 13, 2018 2.129 2.129 2.129 111 +0.04(+1.69%)
Apr 12, 2018 2.020 2.093 2.010 2.093 2,235 +0.06(+3.12%)
Apr 10, 2018 2.030 2.030 2.030 130 +0.01(+0.50%)
Apr 09, 2018 2.100 2.349 2.000 2.020 18,836 +0.01(+0.50%)
Apr 06, 2018 2.010 2.010 2.010 2.010 313 -0.12(-5.63%)
Apr 05, 2018 2.230 2.230 2.130 2.130 2,322 -0.01(-0.53%)
Apr 03, 2018 2.141 2.141 2.141 108 +0.06(+2.95%)
Apr 02, 2018 2.045 2.080 2.045 2.080 517 +0.04(+1.96%)
Mar 29, 2018 2.040 2.040 2.040 0 -0.16(-7.27%)
Mar 28, 2018 2.004 2.280 2.004 2.200 23,286 +0.13(+6.27%)
Mar 27, 2018 2.070 2.070 2.070 2.070 397 -0.08(-3.71%)
Mar 26, 2018 2.000 2.150 2.000 2.150 19,997 +0.15(+7.50%)
Mar 23, 2018 2.000 2.000 2.000 2.000 182 -0.00(-0.24%)
Mar 22, 2018 2.032 2.032 2.005 2.005 1,645 +0.04(+2.29%)
Mar 21, 2018 2.130 2.144 1.950 1.960 9,971 -0.07(-3.45%)
Mar 20, 2018 2.000 2.070 1.996 2.030 12,811 -0.02(-0.98%)
Mar 19, 2018 1.950 2.050 1.950 2.050 2,070 -0.10(-4.43%)
Mar 13, 2018 2.145 2.145 2.145 92 +0.10(+4.63%)
Mar 12, 2018 2.220 2.220 2.050 2.050 8,811 -0.17(-7.49%)
Mar 09, 2018 2.206 2.216 2.204 2.216 1,839 +0.02(+0.73%)
Mar 07, 2018 2.200 2.200 2.200 7 +0.00(+0.00%)
Mar 06, 2018 2.220 2.240 2.200 2.200 1,176 -0.05(-2.22%)
Mar 05, 2018 2.200 2.250 2.200 2.250 647 +0.00(+0.00%)
Mar 01, 2018 2.250 2.250 2.250 85 +0.01(+0.50%)
Feb 28, 2018 2.200 2.239 2.200 2.239 507 -0.01(-0.44%)
Feb 26, 2018 2.249 2.249 2.249 103 +0.03(+1.31%)
Feb 22, 2018 2.220 2.220 2.220 43 +0.02(+0.90%)
Feb 20, 2018 2.200 2.200 2.200 2 +0.00(+0.00%)
Feb 16, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 15, 2018 2.200 2.260 2.200 2.200 1,848 -0.01(-0.45%)
Feb 14, 2018 2.200 2.210 2.200 2.210 2,236 +0.00(+0.00%)
Feb 12, 2018 2.210 2.210 2.210 91 -0.05(-2.08%)
Feb 09, 2018 2.202 2.257 2.200 2.257 533 +0.06(+2.59%)
Feb 08, 2018 2.210 2.210 2.200 2.200 679 -0.01(-0.45%)
Feb 07, 2018 2.300 2.200 2.210 2,354 -0.09(-3.91%)
Feb 06, 2018 2.200 2.300 2.200 2.300 238 +0.04(+1.68%)
Feb 05, 2018 2.340 2.350 2.320 2.262 3,951 +0.01(+0.53%)
Feb 02, 2018 2.360 2.380 2.220 2.250 10,824 -0.03(-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.