Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.038 3.100 3.038 3.040 1,792 +0.03(+1.00%)
Jan 28, 2016 3.100 3.100 3.010 3.010 6,115 -0.09(-2.90%)
Jan 26, 2016 3.090 3.100 3.100 3.100 33 +0.08(+2.65%)
Jan 25, 2016 3.129 3.160 3.010 3.020 1,857 -0.05(-1.63%)
Jan 21, 2016 3.070 3.070 3.070 3.070 173 +0.03(+0.98%)
Jan 20, 2016 3.040 3.040 3.040 3.040 2,036 -0.06(-1.93%)
Jan 19, 2016 3.080 3.100 3.050 3.100 3,562 -0.02(-0.64%)
Jan 15, 2016 3.050 3.120 3.120 3.120 600 -0.06(-1.89%)
Jan 14, 2016 3.160 3.180 3.160 3.180 1,345 -0.02(-0.63%)
Jan 13, 2016 3.200 3.300 3.170 3.200 4,675 -0.06(-1.84%)
Jan 12, 2016 3.300 3.350 3.240 3.260 3,305 -0.14(-4.12%)
Jan 11, 2016 3.150 3.400 3.150 3.400 3,143 +0.13(+3.98%)
Jan 08, 2016 3.270 3.270 3.270 3.270 193 -0.11(-3.25%)
Jan 07, 2016 3.150 3.350 3.150 3.380 3,859 -0.10(-2.87%)
Jan 06, 2016 3.091 3.600 3.040 3.480 27,051 +0.28(+8.75%)
Jan 05, 2016 3.190 3.200 3.040 3.200 11,478 +0.10(+3.23%)
Jan 04, 2016 3.080 3.200 2.970 3.100 3,997 -0.10(-3.13%)
Dec 31, 2015 3.170 3.200 3.200 3.200 600 +0.00(+0.00%)
Dec 30, 2015 3.200 3.200 3.149 3.200 1,719 +0.02(+0.63%)
Dec 29, 2015 3.010 3.180 3.000 3.180 7,307 +0.18(+6.00%)
Dec 28, 2015 2.901 3.180 2.900 3.000 4,004 +0.00(+0.00%)
Dec 24, 2015 2.850 3.000 3.000 3.000 2,100 -0.02(-0.66%)
Dec 23, 2015 2.901 3.020 2.850 3.020 19,054 +0.01(+0.33%)
Dec 22, 2015 2.980 3.040 2.980 3.010 22,489 +0.03(+1.01%)
Dec 21, 2015 2.900 2.999 2.888 2.980 7,725 +0.03(+1.02%)
Dec 18, 2015 2.950 2.950 2.950 2.950 841 -0.01(-0.34%)
Dec 17, 2015 2.820 3.000 2.800 2.960 4,220 -0.09(-2.95%)
Dec 16, 2015 3.080 3.110 3.000 3.050 2,308 -0.12(-3.79%)
Dec 15, 2015 2.960 3.190 2.800 3.170 28,589 +0.27(+9.31%)
Dec 14, 2015 2.870 2.948 2.870 2.900 8,789 +0.02(+0.69%)
Dec 11, 2015 2.940 2.970 2.880 2.880 3,588 -0.09(-3.03%)
Dec 10, 2015 2.860 3.000 2.860 2.970 19,064 -0.03(-1.00%)
Dec 09, 2015 2.980 3.000 2.925 3.000 17,839 +0.01(+0.25%)
Dec 08, 2015 2.950 3.000 2.860 2.993 24,251 +0.03(+1.10%)
Dec 07, 2015 3.060 3.060 2.580 2.960 16,136 -0.19(-6.03%)
Dec 04, 2015 3.150 3.150 3.080 3.150 6,857 +0.09(+2.94%)
Dec 03, 2015 3.130 3.150 3.050 3.060 6,780 -0.07(-2.24%)
Dec 02, 2015 3.050 3.130 3.050 3.130 2,926 -0.07(-2.18%)
Dec 01, 2015 3.050 3.200 3.050 3.200 956 +0.02(+0.63%)
Nov 30, 2015 3.050 3.200 3.050 3.180 1,554 -0.01(-0.19%)
Nov 27, 2015 3.199 3.199 3.186 3.186 288 +0.04(+1.14%)
Nov 25, 2015 3.150 3.150 3.150 3.150 2,400 +0.07(+2.41%)
Nov 24, 2015 3.150 3.150 3.076 3.076 755 -0.06(-2.04%)
Nov 23, 2015 3.150 3.150 3.060 3.140 1,038 -0.01(-0.32%)
Nov 20, 2015 3.150 3.150 3.083 3.150 2,453 -0.03(-0.90%)
Nov 19, 2015 3.179 3.179 3.179 3.179 100 +0.10(+3.20%)
Nov 18, 2015 3.094 3.180 3.080 3.080 803 -0.01(-0.32%)
Nov 17, 2015 3.080 3.102 3.050 3.090 5,759 +0.00(+0.00%)
Nov 13, 2015 3.090 3.090 3.090 3.090 12 -0.04(-1.36%)
Nov 10, 2015 3.150 3.132 3.132 3.132 25 +0.03(+1.05%)
Nov 05, 2015 3.100 3.100 3.100 3.100 75 +0.00(+0.00%)
Nov 04, 2015 3.100 3.100 3.100 3.100 306 -0.10(-3.13%)
Nov 03, 2015 3.200 3.200 3.200 3.200 321 +0.06(+1.91%)
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.