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

Atlanticus Holdings Cp (NQ: ATLC )

24.34 -0.16 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2020 10.10 10.15 9.410 9.920 26,879 -0.28(-2.75%)
Mar 30, 2020 10.03 10.29 9.166 10.20 13,312 +0.17(+1.69%)
Mar 27, 2020 9.100 10.05 8.950 10.03 22,500 +0.43(+4.48%)
Mar 26, 2020 11.28 12.68 9.120 9.600 37,548 -1.17(-10.86%)
Mar 25, 2020 8.740 11.52 8.690 10.77 42,424 +2.39(+28.52%)
Mar 24, 2020 6.620 8.810 6.610 8.380 42,215 +2.23(+36.26%)
Mar 23, 2020 5.580 6.620 5.510 6.150 18,018 +0.66(+12.02%)
Mar 20, 2020 5.450 5.810 5.280 5.490 38,700 +0.14(+2.62%)
Mar 19, 2020 5.220 5.610 5.000 5.350 33,150 -0.07(-1.29%)
Mar 18, 2020 6.080 6.270 5.180 5.420 49,586 -0.98(-15.31%)
Mar 17, 2020 6.960 7.170 5.831 6.400 79,980 -1.28(-16.67%)
Mar 16, 2020 6.950 7.680 6.710 7.680 41,468 -1.97(-20.41%)
Mar 13, 2020 7.900 9.820 7.510 9.650 60,800 +1.85(+23.72%)
Mar 12, 2020 10.16 10.16 7.800 7.800 30,543 -3.18(-28.96%)
Mar 11, 2020 11.96 12.14 10.25 10.98 18,044 -1.22(-10.00%)
Mar 10, 2020 12.59 12.79 12.19 12.20 14,482 -0.10(-0.81%)
Mar 09, 2020 13.12 13.28 12.18 12.30 21,771 -1.59(-11.45%)
Mar 06, 2020 13.83 14.00 13.61 13.89 21,800 -0.25(-1.77%)
Mar 05, 2020 13.96 14.70 13.78 14.14 19,491 +0.02(+0.14%)
Mar 04, 2020 13.31 14.14 13.29 14.12 11,083 +0.95(+7.21%)
Mar 03, 2020 12.76 13.26 12.11 13.17 24,564 +0.55(+4.36%)
Mar 02, 2020 13.01 13.35 12.46 12.62 28,593 -0.38(-2.92%)
Feb 28, 2020 12.90 13.38 11.86 13.00 30,400 -0.31(-2.33%)
Feb 27, 2020 13.78 14.52 12.71 13.31 51,050 -0.53(-3.83%)
Feb 26, 2020 13.89 15.53 13.46 13.84 52,562 -0.20(-1.42%)
Feb 25, 2020 14.75 15.62 13.27 14.04 52,980 -0.66(-4.49%)
Feb 24, 2020 13.66 15.01 13.65 14.70 47,476 -0.30(-2.00%)
Feb 21, 2020 15.22 15.50 14.71 15.00 22,100 -0.21(-1.38%)
Feb 20, 2020 12.91 15.58 12.91 15.21 65,221 +2.30(+17.82%)
Feb 19, 2020 11.67 13.47 11.30 12.91 87,403 +1.17(+9.97%)
Feb 18, 2020 11.24 11.77 11.21 11.74 34,529 +0.46(+4.08%)
Feb 14, 2020 12.45 12.57 10.88 11.28 56,200 -1.37(-10.83%)
Feb 13, 2020 12.24 13.52 10.53 12.65 162,333 +0.26(+2.10%)
Feb 12, 2020 17.32 17.34 12.36 12.39 131,381 -4.61(-27.12%)
Feb 11, 2020 16.55 17.50 16.48 17.00 69,945 +0.60(+3.66%)
Feb 10, 2020 16.87 18.28 15.55 16.40 117,818 +0.08(+0.49%)
Feb 07, 2020 15.91 16.92 15.86 16.32 65,800 +0.48(+3.03%)
Feb 06, 2020 15.30 16.39 15.09 15.84 63,698 +0.90(+6.02%)
Feb 05, 2020 14.13 16.00 14.11 14.94 64,928 +0.91(+6.49%)
Feb 04, 2020 13.86 14.08 13.54 14.03 24,237 +0.45(+3.31%)
Feb 03, 2020 13.95 14.21 13.54 13.58 45,579 -0.38(-2.72%)
Jan 31, 2020 13.51 13.99 13.04 13.96 17,700 +0.36(+2.65%)
Jan 30, 2020 13.79 14.07 12.74 13.60 35,140 -0.17(-1.22%)
Jan 29, 2020 13.00 14.10 13.00 13.77 65,612 +0.82(+6.31%)
Jan 28, 2020 13.31 13.79 12.72 12.95 31,557 -0.29(-2.19%)
Jan 27, 2020 13.16 14.20 12.71 13.24 47,160 +0.50(+3.92%)
Jan 24, 2020 13.13 14.87 12.20 12.74 25,800 -0.25(-1.92%)
Jan 23, 2020 12.63 13.10 12.61 12.99 24,887 +0.28(+2.20%)
Jan 22, 2020 12.95 13.39 11.46 12.71 56,998 -0.11(-0.86%)
Jan 21, 2020 12.01 13.17 11.97 12.82 62,825 +1.03(+8.74%)
Jan 17, 2020 11.16 11.84 11.16 11.79 42,800 +0.34(+2.97%)
Jan 16, 2020 11.14 11.66 11.00 11.45 28,775 +0.47(+4.28%)
Jan 15, 2020 11.04 11.05 10.70 10.98 18,765 +0.00(+0.00%)
Jan 14, 2020 10.88 11.00 10.70 10.98 19,426 +0.38(+3.56%)
Jan 13, 2020 10.17 10.97 10.17 10.60 31,097 +0.44(+4.31%)
Jan 10, 2020 9.770 10.23 9.718 10.16 10,000 +0.54(+5.67%)
Jan 09, 2020 9.410 9.960 9.410 9.620 9,679 +0.02(+0.21%)
Jan 08, 2020 9.600 9.600 9.466 9.600 4,218 +0.00(+0.00%)
Jan 07, 2020 9.540 9.620 9.320 9.600 8,300 +0.10(+1.05%)
Jan 06, 2020 9.210 9.520 9.210 9.500 4,874 +0.18(+1.93%)
Jan 03, 2020 9.140 9.620 9.140 9.320 13,100 +0.18(+1.97%)
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.