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 26, 2016 3.490 3.490 3.490 0 -0.01(-0.29%)
Oct 25, 2016 3.510 3.540 3.477 3.500 15,749 +0.21(+6.39%)
Oct 24, 2016 3.240 3.290 3.240 3.290 4,741 +0.14(+4.44%)
Oct 20, 2016 3.150 3.150 3.150 3.150 42 +0.00(+0.00%)
Oct 19, 2016 3.020 3.150 3.020 3.150 2,495 -0.10(-3.08%)
Oct 18, 2016 3.130 3.250 3.120 3.250 9,383 +0.00(+0.00%)
Oct 17, 2016 3.020 3.250 3.020 3.250 674 +0.06(+1.88%)
Oct 14, 2016 3.190 3.190 3.190 3.190 159 -0.02(-0.62%)
Oct 13, 2016 3.080 3.220 3.080 3.210 5,164 +0.06(+1.90%)
Oct 11, 2016 3.140 3.150 3.150 3.150 20 +0.02(+0.78%)
Oct 10, 2016 3.072 3.126 3.072 3.126 2,257 +0.06(+1.81%)
Oct 07, 2016 3.070 3.070 3.070 3.070 164 +0.07(+2.33%)
Oct 06, 2016 3.000 3.001 3.000 3.000 705 +0.00(+0.00%)
Oct 05, 2016 3.000 3.010 2.970 3.000 2,832 +0.00(+0.00%)
Oct 04, 2016 3.000 3.030 3.000 3.000 1,828 +0.00(+0.00%)
Oct 03, 2016 3.000 3.000 3.000 3.000 853 -0.01(-0.33%)
Sep 30, 2016 3.010 3.060 3.000 3.010 2,653 +0.04(+1.35%)
Sep 29, 2016 3.010 3.020 2.970 2.970 2,533 -0.10(-3.26%)
Sep 28, 2016 3.070 3.070 3.070 3.070 79 +0.00(+0.00%)
Sep 27, 2016 3.070 3.070 3.070 3.070 36 +0.00(+0.00%)
Sep 26, 2016 3.034 3.070 3.034 3.070 454 +0.05(+1.66%)
Sep 23, 2016 3.040 3.040 3.020 3.020 553 -0.09(-2.89%)
Sep 22, 2016 3.020 3.110 3.020 3.110 2,522 +0.07(+2.30%)
Sep 20, 2016 3.020 3.040 3.040 3.040 329 +0.02(+0.66%)
Sep 19, 2016 3.020 3.020 3.020 3.020 1,034 -0.10(-3.21%)
Sep 16, 2016 3.020 3.120 3.020 3.120 1,358 +0.04(+1.40%)
Sep 15, 2016 3.053 3.077 3.053 3.077 800 +0.06(+1.88%)
Sep 14, 2016 3.020 3.020 3.020 3.020 117 +0.00(+0.00%)
Sep 13, 2016 3.030 3.030 3.020 3.020 1,355 +0.00(+0.00%)
Sep 12, 2016 3.020 3.020 3.020 3.020 317 -0.01(-0.33%)
Sep 09, 2016 3.030 3.050 3.020 3.030 758 -0.01(-0.33%)
Sep 08, 2016 3.040 3.040 3.040 3.040 127 -0.04(-1.30%)
Sep 07, 2016 3.120 3.140 3.080 3.080 1,458 +0.04(+1.32%)
Sep 06, 2016 3.090 3.090 3.030 3.040 840 -0.04(-1.30%)
Sep 02, 2016 3.030 3.080 3.080 3.080 1,700 +0.04(+1.32%)
Sep 01, 2016 3.040 3.040 3.040 3.040 222 -0.09(-2.88%)
Aug 30, 2016 3.130 3.130 3.130 3.130 1 -0.02(-0.72%)
Aug 29, 2016 3.180 3.180 3.153 3.153 4,986 +0.14(+4.74%)
Aug 26, 2016 2.960 3.010 2.960 3.010 4,272 +0.12(+4.15%)
Aug 24, 2016 3.000 2.890 2.890 2.890 60 -0.11(-3.66%)
Aug 23, 2016 2.790 3.000 2.790 3.000 708 +0.22(+7.91%)
Aug 22, 2016 2.860 2.890 2.750 2.780 11,664 -0.12(-4.14%)
Aug 19, 2016 2.940 3.000 2.750 2.900 3,992 +0.00(+0.00%)
Aug 18, 2016 2.900 2.950 2.900 2.900 1,430 +0.00(+0.00%)
Aug 17, 2016 3.010 3.010 2.900 2.900 1,442 -0.05(-1.69%)
Aug 16, 2016 2.950 2.950 2.950 2.950 112 +0.00(+0.00%)
Aug 15, 2016 2.950 2.950 2.950 2.950 100 +0.00(+0.00%)
Aug 12, 2016 2.985 2.985 2.950 2.950 504 +0.00(+0.00%)
Aug 11, 2016 2.972 2.972 2.950 2.950 400 -0.05(-1.67%)
Aug 10, 2016 3.000 3.000 3.000 3.000 136 +0.00(+0.00%)
Aug 09, 2016 3.000 3.000 3.000 3.000 100 +0.09(+3.09%)
Aug 08, 2016 2.910 3.010 2.900 2.910 10,849 -0.01(-0.34%)
Aug 05, 2016 2.960 3.000 2.910 2.920 11,531 -0.02(-0.68%)
Aug 04, 2016 3.000 3.010 2.940 2.940 1,858 -0.01(-0.34%)
Aug 03, 2016 2.950 2.950 2.950 2.950 101 -0.04(-1.34%)
Aug 02, 2016 2.950 2.990 2.950 2.990 210 +0.00(+0.00%)
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.