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

Atlanticus Holdings Cp (NQ: ATLC )

24.71 +0.45 (+1.85%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 24, 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 (%)
Sep 30, 2014 1.980 1.980 1.800 1.800 2,298 -0.20(-10.00%)
Sep 26, 2014 2.100 2.000 2.000 2.000 75 -0.10(-4.76%)
Sep 24, 2014 2.070 2.100 2.100 2.100 1,900 +0.00(+0.00%)
Sep 23, 2014 2.100 2.100 2.100 2.100 137 +0.00(+0.00%)
Sep 22, 2014 2.020 2.100 2.020 2.100 1,126 -0.02(-0.94%)
Sep 19, 2014 2.010 2.120 1.990 2.120 2,251 +0.01(+0.47%)
Sep 17, 2014 2.110 2.110 2.110 2.110 23 -0.03(-1.40%)
Sep 16, 2014 2.050 2.140 2.000 2.140 2,150 -0.02(-0.93%)
Sep 15, 2014 2.280 2.280 2.120 2.160 1,299 -0.16(-6.90%)
Sep 12, 2014 2.420 2.440 2.270 2.320 2,876 -0.10(-4.13%)
Sep 11, 2014 2.450 2.460 2.366 2.420 3,927 -0.08(-3.20%)
Sep 10, 2014 2.550 2.720 2.500 2.500 1,885 -0.11(-4.21%)
Sep 09, 2014 2.560 2.690 2.560 2.610 3,312 +0.03(+1.16%)
Sep 08, 2014 2.690 2.700 2.580 2.580 7,549 -0.11(-4.09%)
Sep 05, 2014 2.750 2.800 2.690 2.690 2,034 -0.10(-3.48%)
Sep 04, 2014 2.787 2.787 2.787 2.787 1,038 +0.01(+0.25%)
Sep 03, 2014 2.780 2.780 2.700 2.780 1,643 -0.02(-0.71%)
Sep 02, 2014 2.795 2.800 2.795 2.800 1,293 +0.00(+0.00%)
Aug 29, 2014 2.800 2.800 2.800 2.800 200 +0.13(+4.87%)
Aug 27, 2014 2.680 2.670 2.670 2.670 1,300 -0.03(-1.11%)
Aug 26, 2014 2.740 2.800 2.700 2.700 902 -0.10(-3.57%)
Aug 25, 2014 2.690 2.800 2.680 2.800 2,690 +0.01(+0.36%)
Aug 22, 2014 2.800 2.800 2.689 2.790 3,706 +0.01(+0.36%)
Aug 21, 2014 2.680 2.740 2.670 2.780 9,233 +0.09(+3.34%)
Aug 20, 2014 2.690 2.690 2.690 2.690 1,500 -0.07(-2.53%)
Aug 19, 2014 2.690 2.760 2.680 2.760 11,515 +0.01(+0.36%)
Aug 18, 2014 2.710 2.750 2.660 2.750 13,220 +0.09(+3.38%)
Aug 14, 2014 2.680 2.660 2.660 2.660 2 -0.02(-0.75%)
Aug 13, 2014 2.650 2.700 2.600 2.680 8,824 -0.02(-0.74%)
Aug 12, 2014 2.700 2.700 2.620 2.700 1,001 -0.05(-1.82%)
Aug 11, 2014 2.750 2.750 2.600 2.750 20,661 +0.00(+0.00%)
Aug 08, 2014 2.750 2.750 2.620 2.750 3,976 +0.00(+0.00%)
Aug 07, 2014 2.750 2.750 2.660 2.750 3,624 +0.03(+1.10%)
Aug 06, 2014 2.670 2.740 2.650 2.720 9,732 -0.02(-0.73%)
Aug 05, 2014 2.740 2.800 2.650 2.740 5,166 +0.09(+3.40%)
Aug 04, 2014 2.650 2.720 2.650 2.650 4,123 +0.00(+0.00%)
Aug 01, 2014 2.650 2.650 2.650 2.650 427 -0.01(-0.38%)
Jul 31, 2014 2.650 2.710 2.650 2.660 1,218 +0.00(+0.00%)
Jul 30, 2014 2.693 2.720 2.660 2.660 2,510 +0.00(+0.00%)
Jul 29, 2014 2.760 2.770 2.650 2.660 10,651 -0.07(-2.56%)
Jul 28, 2014 2.750 2.740 2.660 2.730 2,723 -0.01(-0.36%)
Jul 25, 2014 2.740 2.750 2.680 2.740 1,310 +0.00(+0.00%)
Jul 24, 2014 2.660 2.740 2.660 2.740 1,316 -0.01(-0.36%)
Jul 23, 2014 2.700 2.750 2.670 2.750 16,544 +0.00(+0.00%)
Jul 22, 2014 2.730 2.750 2.680 2.750 29,267 +0.00(+0.00%)
Jul 21, 2014 2.700 2.750 2.660 2.750 8,237 +0.00(+0.00%)
Jul 18, 2014 2.690 2.750 2.660 2.750 5,877 +0.06(+2.23%)
Jul 17, 2014 2.750 2.750 2.690 2.690 2,317 -0.27(-9.12%)
Jul 16, 2014 2.700 2.960 2.660 2.960 17,220 +0.30(+11.28%)
Jul 15, 2014 2.690 2.690 2.660 2.660 382 -0.08(-2.92%)
Jul 11, 2014 2.760 2.740 2.740 2.740 151 +0.06(+2.23%)
Jul 10, 2014 2.680 2.680 2.680 2.680 228 -0.03(-1.18%)
Jul 09, 2014 2.820 3.000 2.712 2.712 1,044 +0.00(+0.07%)
Jul 08, 2014 2.830 2.850 2.700 2.710 882 -0.03(-1.09%)
Jul 07, 2014 2.750 2.880 2.730 2.740 1,520 -0.10(-3.52%)
Jul 02, 2014 2.900 2.840 2.840 2.840 1,700 -0.03(-1.05%)
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.