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

Atlanticus Holdings Cp (NQ: ATLC )

27.45 +0.42 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 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.