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 (%)
Sep 29, 2017 2.320 2.386 2.320 2.350 3,964 -0.01(-0.42%)
Sep 28, 2017 2.310 2.370 2.300 2.360 10,302 +0.04(+1.72%)
Sep 27, 2017 2.320 13,005 -0.20(-7.94%)
Sep 26, 2017 2.308 2.550 2.308 2.520 6,282 +0.20(+8.62%)
Sep 25, 2017 2.480 2.538 2.280 2.320 14,761 -0.11(-4.64%)
Sep 22, 2017 2.420 2.510 2.410 2.433 12,705 +0.02(+0.95%)
Sep 21, 2017 2.450 2.450 2.240 2.410 3,519 -0.06(-2.43%)
Sep 20, 2017 2.360 2.480 2.360 2.470 4,562 +0.01(+0.41%)
Sep 19, 2017 2.320 2.460 2.261 2.460 4,954 +0.15(+6.49%)
Sep 18, 2017 2.325 2.421 2.280 2.310 16,439 -0.07(-2.94%)
Sep 15, 2017 2.380 2.250 2.380 9,886 +0.13(+5.78%)
Sep 14, 2017 2.250 2.270 2.230 2.250 3,378 -0.07(-3.02%)
Sep 13, 2017 2.220 2.460 2.220 2.320 10,724 +0.08(+3.57%)
Sep 12, 2017 2.340 2.340 2.230 2.240 1,331 +0.10(+4.67%)
Sep 11, 2017 2.230 2.339 2.140 2.140 28,925 -0.11(-4.89%)
Sep 08, 2017 2.390 2.400 2.240 2.250 23,679 -0.13(-5.46%)
Sep 07, 2017 2.420 2.490 2.370 2.380 18,864 +0.00(+0.00%)
Sep 06, 2017 2.474 2.474 2.370 2.380 6,485 -0.06(-2.46%)
Sep 05, 2017 2.400 2.450 2.390 2.440 4,683 -0.07(-2.79%)
Sep 01, 2017 2.450 2.560 2.380 2.510 14,118 +0.06(+2.45%)
Aug 31, 2017 2.610 2.628 2.450 2.450 27,489 -0.17(-6.49%)
Aug 30, 2017 2.590 2.670 2.440 2.620 29,953 -0.01(-0.38%)
Aug 29, 2017 2.530 2.650 2.390 2.630 29,947 +0.10(+3.95%)
Aug 28, 2017 2.420 2.590 2.370 2.530 36,062 +0.17(+7.20%)
Aug 25, 2017 2.400 2.530 2.330 2.360 32,120 -0.03(-1.26%)
Aug 24, 2017 2.410 2.455 2.360 2.390 13,942 -0.05(-2.05%)
Aug 23, 2017 2.430 2.490 2.346 2.440 23,044 +0.01(+0.50%)
Aug 22, 2017 2.420 2.428 2.410 2.428 2,452 +0.02(+0.74%)
Aug 21, 2017 2.430 2.610 2.410 2.410 26,819 -0.06(-2.43%)
Aug 18, 2017 2.429 2.470 2.420 2.470 470 -0.01(-0.40%)
Aug 17, 2017 2.490 2.540 2.395 2.480 7,990 -0.01(-0.40%)
Aug 16, 2017 2.420 2.500 2.418 2.490 8,500 +0.08(+3.32%)
Aug 15, 2017 2.420 2.450 2.390 2.410 2,323 -0.04(-1.63%)
Aug 14, 2017 2.437 2.450 2.420 2.450 1,393 -0.06(-2.39%)
Aug 09, 2017 2.510 2.510 2.510 113 +0.06(+2.45%)
Aug 08, 2017 2.450 2.450 2.450 2.450 117 -0.10(-3.92%)
Aug 07, 2017 2.520 2.550 2.520 2.550 1,156 +0.03(+1.10%)
Aug 04, 2017 2.580 2.600 2.480 2.522 26,777 -0.04(-1.48%)
Aug 03, 2017 2.430 2.580 2.430 2.560 17,249 +0.15(+6.22%)
Aug 02, 2017 2.480 2.550 2.400 2.410 3,802 +0.01(+0.42%)
Aug 01, 2017 2.490 2.540 2.400 2.400 13,949 -0.07(-2.83%)
Jul 31, 2017 2.400 2.470 2.390 2.470 1,675 -0.03(-1.20%)
Jul 28, 2017 2.445 2.500 2.350 2.500 10,857 -0.03(-1.15%)
Jul 27, 2017 2.510 2.529 2.510 2.529 2,836 +0.10(+4.07%)
Jul 26, 2017 2.434 2.452 2.413 2.430 7,746 -0.10(-3.95%)
Jul 25, 2017 2.540 2.550 2.500 2.530 10,963 -0.05(-1.94%)
Jul 24, 2017 2.450 2.590 2.450 2.580 588 +0.05(+1.98%)
Jul 21, 2017 2.500 2.565 2.462 2.530 6,020 +0.00(+0.00%)
Jul 20, 2017 2.480 2.580 2.450 2.530 19,857 +0.00(+0.06%)
Jul 19, 2017 2.580 2.580 2.510 2.529 21,138 +0.03(+1.14%)
Jul 18, 2017 2.610 2.620 2.500 2.500 33,357 -0.04(-1.57%)
Jul 17, 2017 2.420 2.550 2.420 2.540 34,480 +0.00(+0.00%)
Jul 14, 2017 2.540 2.540 2.540 2.540 310 +0.12(+4.95%)
Jul 13, 2017 2.620 2.620 2.420 2.420 6,954 -0.18(-6.79%)
Jul 12, 2017 2.640 2.680 2.520 2.596 41,239 +0.06(+2.22%)
Jul 11, 2017 2.580 2.657 2.460 2.540 27,036 -0.05(-1.93%)
Jul 10, 2017 2.619 2.700 2.530 2.590 6,014 +0.00(+0.00%)
Jul 07, 2017 2.760 2.760 2.560 2.590 13,254 -0.11(-4.07%)
Jul 06, 2017 2.480 2.740 2.475 2.700 5,773 +0.10(+3.85%)
Jul 05, 2017 2.430 2.610 2.430 2.600 7,099 +0.19(+7.88%)
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.