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

Atlanticus Holdings Cp (NQ: ATLC )

28.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2016 2.839 2.839 2.839 0 -0.01(-0.38%)
Dec 28, 2016 2.850 2.850 2.850 400 -0.00(-0.00%)
Dec 27, 2016 2.851 2.851 2.850 2.850 1,334 -0.05(-1.72%)
Dec 23, 2016 2.900 2.900 2.900 0 +0.05(+1.75%)
Dec 22, 2016 2.850 2.850 2.850 2.850 598 -0.04(-1.42%)
Dec 21, 2016 2.800 2.891 2.800 2.891 254 +0.09(+3.25%)
Dec 20, 2016 2.727 2.800 2.727 2.800 962 +0.02(+0.90%)
Dec 19, 2016 2.800 2.800 2.720 2.775 1,670 +0.06(+2.40%)
Dec 16, 2016 2.710 2.710 2.710 2.710 322 -0.11(-3.80%)
Dec 15, 2016 2.817 2.817 2.817 2.817 130 +0.01(+0.25%)
Dec 14, 2016 2.710 2.810 2.710 2.810 604 +0.01(+0.36%)
Dec 13, 2016 2.640 2.800 2.640 2.800 1,463 +0.08(+2.94%)
Dec 12, 2016 2.800 2.830 2.720 2.720 13,714 -0.08(-2.86%)
Dec 09, 2016 3.050 3.050 2.790 2.800 9,815 -0.23(-7.59%)
Dec 08, 2016 3.069 3.070 3.030 3.030 1,824 -0.08(-2.57%)
Dec 07, 2016 3.053 3.110 3.050 3.110 3,476 +0.04(+1.30%)
Dec 06, 2016 3.150 3.150 3.070 3.070 1,212 -0.08(-2.56%)
Dec 05, 2016 3.105 3.185 3.105 3.151 2,932 +0.16(+5.22%)
Dec 02, 2016 2.990 2.994 2.990 2.994 728 +0.00(+0.00%)
Dec 01, 2016 2.990 2.994 2.990 2.994 880 +0.00(+0.05%)
Nov 30, 2016 3.000 3.000 2.990 2.993 4,169 -0.04(-1.22%)
Nov 22, 2016 3.030 3.030 3.030 0 +0.00(+0.00%)
Nov 21, 2016 3.090 3.090 3.020 3.030 1,809 +0.01(+0.19%)
Nov 18, 2016 3.024 3.024 3.024 3.024 276 -0.09(-2.86%)
Nov 17, 2016 3.020 3.060 3.020 3.113 1,629 +0.06(+2.07%)
Nov 16, 2016 3.053 3.055 3.050 3.050 722 +0.03(+0.99%)
Nov 15, 2016 3.030 3.030 3.020 3.020 892 -0.17(-5.34%)
Nov 14, 2016 3.030 3.190 3.020 3.190 4,450 +0.13(+4.15%)
Nov 08, 2016 3.063 3.063 3.063 11 -0.15(-4.58%)
Nov 04, 2016 3.210 3.210 3.210 82 +0.00(+0.00%)
Nov 03, 2016 3.204 3.310 3.204 3.210 4,874 -0.12(-3.60%)
Nov 01, 2016 3.330 3.330 3.330 12 -0.16(-4.58%)
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%)
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.