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 31, 2018 3.190 3.600 3.140 3.300 13,739 -0.07(-2.08%)
Oct 30, 2018 3.230 3.370 3.230 3.370 1,052 +0.17(+5.31%)
Oct 29, 2018 3.530 3.640 3.100 3.200 15,425 -0.34(-9.60%)
Oct 26, 2018 3.010 3.760 3.010 3.540 13,600 +0.53(+17.61%)
Oct 25, 2018 3.090 3.275 3.010 3.010 6,864 +0.00(+0.00%)
Oct 24, 2018 3.210 3.210 3.000 3.010 3,309 -0.30(-8.93%)
Oct 23, 2018 3.200 3.350 3.110 3.305 2,560 +0.01(+0.15%)
Oct 22, 2018 3.300 3.375 3.300 3.300 12,729 -0.01(-0.30%)
Oct 19, 2018 3.430 3.430 3.300 3.310 10,500 -0.02(-0.60%)
Oct 18, 2018 3.340 3.350 3.330 3.330 2,259 -0.29(-8.01%)
Oct 17, 2018 3.570 3.750 3.570 3.620 2,223 +0.16(+4.62%)
Oct 16, 2018 3.460 3.460 3.460 3.460 504 +0.12(+3.59%)
Oct 15, 2018 3.300 3.820 3.300 3.340 5,354 -0.07(-2.05%)
Oct 12, 2018 3.290 3.430 3.285 3.410 6,300 +0.00(+0.00%)
Oct 11, 2018 3.410 3.460 3.310 3.410 12,724 +0.00(+0.00%)
Oct 10, 2018 3.460 3.690 3.410 3.410 19,829 -0.15(-4.21%)
Oct 09, 2018 3.940 3.940 3.450 3.560 18,685 -0.41(-10.33%)
Oct 08, 2018 3.440 4.215 3.430 3.970 12,175 +0.45(+12.62%)
Oct 05, 2018 3.550 3.550 3.320 3.525 8,600 -0.02(-0.42%)
Oct 04, 2018 3.500 3.680 3.450 3.540 8,932 -0.36(-9.23%)
Oct 03, 2018 4.680 4.772 3.420 3.900 78,565 -0.78(-16.67%)
Oct 02, 2018 4.100 4.910 4.000 4.680 162,151 +0.76(+19.39%)
Oct 01, 2018 2.960 3.930 2.960 3.920 143,823 +0.96(+32.43%)
Sep 28, 2018 3.030 3.090 2.960 2.960 10,500 +0.01(+0.34%)
Sep 27, 2018 2.950 2.950 2.860 2.950 1,082 +0.01(+0.34%)
Sep 26, 2018 3.010 3.035 2.940 2.940 4,133 -0.09(-2.97%)
Sep 25, 2018 2.940 3.050 2.925 3.030 10,211 +0.04(+1.34%)
Sep 24, 2018 2.960 2.990 2.834 2.990 6,518 +0.01(+0.34%)
Sep 21, 2018 2.850 2.980 2.755 2.980 28,400 +0.16(+5.67%)
Sep 20, 2018 2.870 3.050 2.710 2.820 6,998 -0.06(-2.08%)
Sep 19, 2018 2.840 2.930 2.720 2.880 6,018 +0.09(+3.23%)
Sep 18, 2018 2.770 2.940 2.770 2.790 9,501 -0.07(-2.45%)
Sep 17, 2018 2.820 2.860 2.760 2.860 7,377 +0.08(+2.88%)
Sep 14, 2018 2.710 2.970 2.710 2.780 15,800 -0.03(-1.07%)
Sep 13, 2018 2.710 2.950 2.650 2.810 4,672 +0.16(+6.04%)
Sep 12, 2018 2.680 2.820 2.560 2.650 10,255 -0.02(-0.75%)
Sep 11, 2018 2.880 2.966 2.670 2.670 11,678 -0.15(-5.45%)
Sep 10, 2018 2.960 3.080 2.820 2.824 8,045 -0.16(-5.24%)
Sep 07, 2018 3.030 3.090 2.695 2.980 23,400 -0.06(-1.97%)
Sep 06, 2018 3.080 3.090 3.004 3.040 12,734 -0.03(-0.98%)
Sep 05, 2018 3.020 3.090 2.841 3.070 28,181 +0.04(+1.32%)
Sep 04, 2018 2.830 3.040 2.690 3.030 11,729 +0.21(+7.45%)
Aug 31, 2018 2.820 2.820 2.820 0 -0.12(-4.08%)
Aug 30, 2018 2.910 2.980 2.820 2.940 13,048 +0.03(+1.03%)
Aug 29, 2018 2.960 3.000 2.835 2.910 38,226 -0.07(-2.35%)
Aug 28, 2018 2.800 3.184 2.740 2.980 133,137 +0.23(+8.36%)
Aug 27, 2018 2.670 3.040 2.670 2.750 100,370 +0.08(+3.00%)
Aug 24, 2018 2.560 2.850 2.500 2.670 115,800 +0.09(+3.49%)
Aug 23, 2018 2.400 3.300 2.265 2.580 425,901 +0.25(+10.73%)
Aug 22, 2018 1.960 2.560 1.750 2.330 127,572 +0.33(+16.50%)
Aug 21, 2018 1.810 2.000 1.780 2.000 20,716 +0.22(+12.36%)
Aug 20, 2018 1.850 1.870 1.760 1.780 18,045 -0.08(-4.30%)
Aug 17, 2018 1.720 1.880 1.710 1.860 11,300 +0.05(+2.76%)
Aug 16, 2018 1.640 1.850 1.640 1.810 41,451 +0.17(+10.37%)
Aug 15, 2018 1.711 1.711 1.530 1.640 38,711 -0.08(-4.65%)
Aug 14, 2018 1.710 1.720 1.700 1.720 15,403 -0.03(-1.43%)
Aug 13, 2018 1.700 1.745 1.700 1.745 5,809 +0.04(+2.05%)
Aug 10, 2018 1.710 1.750 1.700 1.710 41,100 +0.00(+0.00%)
Aug 09, 2018 1.720 1.727 1.700 1.710 16,076 +0.00(+0.00%)
Aug 08, 2018 1.700 1.800 1.700 1.710 31,673 +0.01(+0.59%)
Aug 07, 2018 1.780 1.810 1.700 1.700 80,822 -0.11(-6.08%)
Aug 06, 2018 2.100 2.100 1.790 1.810 42,177 -0.31(-14.62%)
Aug 03, 2018 1.840 2.140 1.720 2.120 86,200 +0.27(+14.59%)
Aug 02, 2018 1.920 2.090 1.750 1.850 132,977 -0.10(-5.13%)
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.