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 (%)
Oct 30, 2020 11.52 11.74 11.20 11.45 6,600 -0.11(-0.95%)
Oct 29, 2020 11.27 12.00 11.20 11.56 6,287 -0.37(-3.10%)
Oct 28, 2020 12.21 12.21 11.78 11.93 9,209 -0.27(-2.21%)
Oct 27, 2020 12.18 12.44 12.17 12.20 5,889 -0.02(-0.16%)
Oct 26, 2020 12.43 12.55 12.10 12.22 8,919 -0.14(-1.13%)
Oct 23, 2020 12.62 12.62 12.36 12.36 3,000 +0.05(+0.41%)
Oct 22, 2020 12.34 12.72 12.31 12.31 5,858 -0.11(-0.89%)
Oct 21, 2020 12.61 12.61 12.22 12.42 3,086 -0.16(-1.27%)
Oct 20, 2020 12.06 12.58 12.04 12.58 3,965 +0.54(+4.49%)
Oct 19, 2020 12.33 12.33 12.03 12.04 3,847 -0.07(-0.58%)
Oct 16, 2020 12.66 13.12 11.70 12.11 17,300 -0.72(-5.61%)
Oct 15, 2020 12.67 12.83 12.50 12.83 3,867 +0.18(+1.42%)
Oct 14, 2020 12.84 13.05 12.65 12.65 4,285 -0.60(-4.53%)
Oct 13, 2020 13.30 13.43 13.20 13.25 2,823 -0.42(-3.07%)
Oct 12, 2020 13.70 13.70 13.03 13.67 9,648 +0.00(+0.00%)
Oct 09, 2020 14.00 14.00 13.44 13.67 10,900 -0.04(-0.29%)
Oct 08, 2020 13.53 13.90 13.32 13.71 6,036 +0.13(+0.96%)
Oct 07, 2020 12.22 13.58 12.22 13.58 5,331 +0.46(+3.51%)
Oct 06, 2020 13.30 13.73 13.01 13.12 5,752 -0.18(-1.35%)
Oct 05, 2020 13.13 13.47 13.13 13.30 4,789 +0.57(+4.48%)
Oct 02, 2020 12.60 13.80 12.60 12.73 8,900 +0.06(+0.47%)
Oct 01, 2020 11.62 12.67 11.62 12.67 5,781 +0.77(+6.47%)
Sep 30, 2020 11.90 11.90 11.90 11.90 843 -0.14(-1.16%)
Sep 29, 2020 12.22 12.22 11.81 12.04 4,054 -0.05(-0.41%)
Sep 28, 2020 12.33 12.84 11.52 12.09 8,131 -0.18(-1.47%)
Sep 25, 2020 12.03 12.27 11.63 12.27 2,800 -0.11(-0.89%)
Sep 24, 2020 12.13 13.34 11.88 12.38 10,373 -0.82(-6.21%)
Sep 23, 2020 13.30 13.53 13.11 13.20 6,704 -0.27(-2.00%)
Sep 22, 2020 13.49 13.49 12.99 13.47 6,480 +0.17(+1.28%)
Sep 21, 2020 12.90 13.74 12.90 13.30 12,296 +0.40(+3.10%)
Sep 18, 2020 13.99 13.99 12.75 12.90 33,900 -0.80(-5.84%)
Sep 17, 2020 13.31 13.88 13.20 13.70 5,903 +0.01(+0.07%)
Sep 16, 2020 12.02 13.90 12.02 13.69 15,836 +1.70(+14.18%)
Sep 15, 2020 12.33 12.70 11.99 11.99 6,327 -0.08(-0.66%)
Sep 14, 2020 11.55 12.22 11.34 12.07 7,609 +0.73(+6.44%)
Sep 11, 2020 11.33 11.65 11.33 11.34 9,200 -0.08(-0.70%)
Sep 10, 2020 11.70 11.70 11.34 11.42 7,672 +0.09(+0.79%)
Sep 09, 2020 11.85 11.85 11.33 11.33 16,558 +0.00(+0.00%)
Sep 08, 2020 9.901 11.75 9.901 11.33 15,270 +1.14(+11.19%)
Sep 04, 2020 9.930 10.36 9.540 10.19 11,800 +0.37(+3.77%)
Sep 03, 2020 9.510 9.835 9.355 9.820 15,747 +0.00(+0.00%)
Sep 02, 2020 9.130 9.820 9.130 9.820 6,946 +0.33(+3.48%)
Sep 01, 2020 8.470 9.900 8.470 9.490 12,163 +0.99(+11.65%)
Aug 31, 2020 8.510 8.960 8.500 8.500 9,111 -0.35(-3.95%)
Aug 28, 2020 9.030 9.220 8.580 8.850 7,800 -0.03(-0.34%)
Aug 27, 2020 9.180 9.350 8.880 8.880 9,109 -0.16(-1.77%)
Aug 26, 2020 8.675 9.530 8.675 9.040 12,378 -0.15(-1.63%)
Aug 25, 2020 9.480 9.630 9.190 9.190 8,967 -0.25(-2.65%)
Aug 24, 2020 9.760 9.770 9.210 9.440 6,671 -0.26(-2.68%)
Aug 21, 2020 9.170 10.04 9.170 9.700 17,700 +0.43(+4.64%)
Aug 20, 2020 8.720 9.540 8.500 9.270 28,456 +0.35(+3.92%)
Aug 19, 2020 8.190 8.920 8.150 8.920 3,060 +0.27(+3.12%)
Aug 18, 2020 8.600 9.070 8.440 8.650 11,483 +0.07(+0.82%)
Aug 17, 2020 8.030 8.830 7.820 8.580 19,162 +0.58(+7.25%)
Aug 14, 2020 8.000 8.090 7.710 8.000 4,900 +0.01(+0.13%)
Aug 13, 2020 7.890 7.990 7.880 7.990 8,173 +0.08(+1.01%)
Aug 12, 2020 7.910 7.950 7.820 7.910 15,195 +0.09(+1.15%)
Aug 11, 2020 7.910 8.045 7.600 7.820 9,997 +0.00(+0.00%)
Aug 10, 2020 7.970 8.220 7.500 7.820 11,834 -0.08(-1.01%)
Aug 07, 2020 7.930 7.930 7.751 7.900 6,900 -0.06(-0.75%)
Aug 06, 2020 7.980 8.015 7.600 7.960 15,630 -0.11(-1.36%)
Aug 05, 2020 8.230 8.230 7.441 8.070 9,658 -0.17(-2.06%)
Aug 04, 2020 8.200 8.240 8.110 8.240 2,044 +0.01(+0.12%)
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.