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

Atlanticus Holdings Corp (NQ: ATLC )

37.19 -0.42 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 30, 2015 2.570 2.700 2.560 2.560 17,398 +0.04(+1.59%)
Jan 29, 2015 2.542 2.560 2.520 2.520 550 -0.06(-2.33%)
Jan 27, 2015 2.420 2.580 2.580 2.580 700 +0.02(+0.78%)
Jan 26, 2015 2.670 2.670 2.560 2.560 702 -0.08(-3.03%)
Jan 23, 2015 2.600 2.640 2.380 2.640 9,433 +0.04(+1.53%)
Jan 22, 2015 2.530 2.600 2.530 2.600 739 +0.07(+2.77%)
Jan 21, 2015 2.580 2.590 2.300 2.530 5,200 -0.04(-1.56%)
Jan 20, 2015 2.450 2.570 2.410 2.570 11,403 +0.06(+2.39%)
Jan 16, 2015 2.340 2.519 2.340 2.510 13,982 +0.10(+4.15%)
Jan 14, 2015 2.340 2.410 2.410 2.410 348 -0.07(-2.87%)
Jan 13, 2015 2.430 2.480 2.420 2.481 1,630 +0.04(+1.68%)
Jan 12, 2015 2.490 2.500 2.440 2.440 1,069 +0.04(+1.67%)
Jan 09, 2015 2.260 2.400 2.260 2.400 1,337 +0.09(+3.90%)
Jan 08, 2015 2.500 2.530 2.210 2.310 9,795 -0.06(-2.53%)
Jan 07, 2015 2.410 2.490 2.370 2.370 2,453 -0.10(-4.05%)
Jan 06, 2015 2.340 2.716 2.340 2.470 2,750 -0.18(-6.79%)
Jan 05, 2015 2.710 2.730 2.650 2.650 2,016 +0.05(+1.92%)
Jan 02, 2015 2.450 2.680 2.450 2.600 7,035 +0.25(+10.40%)
Dec 30, 2014 2.310 2.355 2.355 2.355 10,100 -0.08(-3.48%)
Dec 29, 2014 2.390 2.690 2.270 2.440 14,884 -0.03(-1.21%)
Dec 26, 2014 2.500 2.510 2.360 2.470 11,295 -0.03(-1.20%)
Dec 24, 2014 2.510 2.500 2.500 2.500 4,200 +0.01(+0.40%)
Dec 23, 2014 2.400 2.500 2.330 2.490 14,832 +0.02(+0.81%)
Dec 22, 2014 2.390 2.570 2.290 2.470 51,438 +0.25(+11.26%)
Dec 19, 2014 2.350 2.420 2.200 2.220 30,311 -0.16(-6.72%)
Dec 18, 2014 2.350 2.450 2.220 2.380 6,980 -0.09(-3.64%)
Dec 17, 2014 2.290 2.500 2.263 2.470 17,123 +0.20(+8.81%)
Dec 16, 2014 2.260 2.480 2.230 2.270 11,420 +0.01(+0.44%)
Dec 15, 2014 2.200 2.522 2.200 2.260 18,499 -0.19(-7.76%)
Dec 12, 2014 2.240 2.450 2.240 2.450 11,811 +0.17(+7.46%)
Dec 11, 2014 2.110 2.303 2.030 2.280 15,251 +0.18(+8.57%)
Dec 10, 2014 1.970 2.310 1.970 2.100 10,557 +0.11(+5.53%)
Dec 09, 2014 1.640 2.160 1.640 1.990 12,801 +0.24(+13.71%)
Dec 08, 2014 2.180 2.470 1.670 1.750 15,424 -0.55(-23.91%)
Dec 05, 2014 2.750 2.750 2.010 2.300 30,100 -0.32(-12.21%)
Dec 04, 2014 2.820 2.850 2.590 2.620 28,458 -0.15(-5.46%)
Dec 03, 2014 2.600 2.800 2.600 2.771 16,371 +0.17(+6.58%)
Dec 02, 2014 2.668 2.720 2.600 2.600 5,717 -0.10(-3.70%)
Dec 01, 2014 2.700 2.700 2.600 2.700 6,794 +0.00(+0.00%)
Nov 28, 2014 2.700 2.700 2.700 2.700 1,018 +0.24(+9.98%)
Nov 26, 2014 2.440 2.455 2.455 2.455 4,200 -0.04(-1.80%)
Nov 25, 2014 2.550 2.610 2.500 2.500 3,708 -0.05(-1.96%)
Nov 24, 2014 2.690 2.699 2.506 2.550 8,481 -0.05(-2.07%)
Nov 21, 2014 2.560 2.790 2.550 2.604 11,623 +0.20(+8.28%)
Nov 20, 2014 2.540 2.546 2.405 2.405 12,584 -0.20(-7.51%)
Nov 19, 2014 2.450 2.800 2.450 2.600 45,406 +0.29(+12.55%)
Nov 18, 2014 2.000 2.870 2.000 2.310 30,768 +0.41(+21.26%)
Nov 17, 2014 1.750 1.970 1.750 1.905 19,496 +0.22(+12.72%)
Nov 14, 2014 1.570 1.690 1.570 1.690 4,854 +0.00(+0.00%)
Nov 13, 2014 1.660 1.700 1.440 1.690 9,700 +0.18(+11.92%)
Nov 12, 2014 1.280 1.700 1.280 1.510 6,822 +0.15(+10.70%)
Nov 11, 2014 1.180 1.390 1.180 1.364 4,940 +0.21(+18.61%)
Nov 10, 2014 1.200 1.370 1.150 1.150 4,800 -0.05(-4.17%)
Nov 07, 2014 1.200 1.200 1.200 1.200 150 +0.02(+1.69%)
Nov 06, 2014 1.320 1.400 1.180 1.180 14,007 -0.08(-6.35%)
Nov 05, 2014 1.250 1.380 1.170 1.260 8,734 -0.00(-0.01%)
Nov 04, 2014 1.370 1.370 1.260 1.260 1,702 -0.11(-8.02%)
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.