Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

29.59 -0.91 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 2.120 2.540 2.120 2.447 9,721 +0.40(+19.36%)
Mar 28, 2014 2.110 2.170 2.050 2.050 7,390 +0.05(+2.50%)
Mar 27, 2014 1.980 2.080 1.980 2.000 3,962 +0.04(+2.04%)
Mar 26, 2014 1.990 2.080 1.960 1.960 2,458 -0.06(-2.97%)
Mar 25, 2014 2.150 2.260 2.020 2.020 4,151 -0.09(-4.27%)
Mar 24, 2014 2.350 2.410 1.920 2.110 11,782 -0.16(-7.05%)
Mar 21, 2014 2.520 2.590 2.270 2.270 100,368 -0.29(-11.33%)
Mar 20, 2014 2.570 2.590 2.420 2.560 9,812 +0.09(+3.64%)
Mar 19, 2014 2.520 2.530 2.350 2.470 2,526 +0.10(+4.22%)
Mar 18, 2014 2.450 2.500 2.370 2.370 3,572 -0.12(-4.82%)
Mar 17, 2014 2.450 2.590 2.434 2.490 1,382 +0.02(+0.81%)
Mar 14, 2014 2.500 2.590 2.470 2.470 9,192 +0.00(+0.00%)
Mar 13, 2014 2.450 2.520 2.430 2.470 11,977 -0.24(-8.76%)
Mar 12, 2014 2.440 2.730 2.440 2.707 5,719 +0.06(+2.15%)
Mar 11, 2014 2.690 2.740 2.580 2.650 4,478 +0.01(+0.38%)
Mar 10, 2014 2.600 2.760 2.446 2.640 22,458 +0.04(+1.54%)
Mar 07, 2014 2.580 2.600 2.498 2.600 8,577 +0.04(+1.56%)
Mar 06, 2014 2.450 2.570 2.450 2.560 2,477 +0.17(+7.11%)
Mar 05, 2014 2.350 2.510 2.340 2.390 4,954 +0.06(+2.58%)
Mar 04, 2014 2.590 2.590 2.330 2.330 7,296 -0.12(-4.89%)
Mar 03, 2014 2.470 2.500 2.370 2.450 2,555 -0.05(-2.00%)
Feb 28, 2014 2.502 2.502 2.500 2.500 325 -0.06(-2.34%)
Feb 27, 2014 2.630 2.630 2.550 2.560 5,236 -0.13(-4.83%)
Feb 26, 2014 2.750 2.770 2.640 2.690 4,322 +0.05(+1.89%)
Feb 25, 2014 2.640 2.640 2.640 2.640 517 +0.00(+0.00%)
Feb 21, 2014 2.630 2.640 2.640 2.640 51 -0.11(-4.00%)
Feb 20, 2014 2.640 2.750 2.610 2.750 3,431 +0.15(+5.77%)
Feb 19, 2014 2.600 2.640 2.600 2.600 2,562 -0.05(-1.89%)
Feb 18, 2014 2.650 2.650 2.650 2.650 367 -0.16(-5.69%)
Feb 14, 2014 2.810 2.810 2.810 2.810 100 -0.01(-0.35%)
Feb 13, 2014 2.730 2.840 2.660 2.820 11,465 +0.03(+1.08%)
Feb 12, 2014 2.790 2.810 2.740 2.790 1,130 +0.15(+5.68%)
Feb 11, 2014 2.840 2.850 2.640 2.640 8,941 -0.22(-7.69%)
Feb 10, 2014 2.660 2.870 2.620 2.860 8,513 +0.04(+1.42%)
Feb 07, 2014 2.810 2.820 2.810 2.820 290 +0.10(+3.68%)
Feb 06, 2014 2.700 2.820 2.614 2.720 30,228 +0.11(+4.21%)
Feb 05, 2014 2.830 2.850 2.530 2.610 8,713 -0.24(-8.42%)
Feb 04, 2014 2.850 2.850 2.850 2.850 502 -0.04(-1.38%)
Feb 03, 2014 2.910 2.940 2.500 2.890 4,181 -0.06(-2.03%)
Jan 31, 2014 2.950 2.950 2.950 2.950 203 +0.03(+1.03%)
Jan 30, 2014 3.110 3.110 2.850 2.920 12,194 -0.21(-6.71%)
Jan 29, 2014 3.060 3.130 2.900 3.130 5,099 +0.13(+4.33%)
Jan 28, 2014 3.130 3.130 3.000 3.000 1,200 +0.04(+1.35%)
Jan 27, 2014 3.100 3.150 2.960 2.960 3,038 -0.24(-7.50%)
Jan 24, 2014 3.150 3.200 3.150 3.200 5,734 +0.01(+0.31%)
Jan 22, 2014 3.160 3.190 3.190 3.190 220 +0.07(+2.24%)
Jan 21, 2014 3.220 3.220 3.090 3.120 12,124 -0.10(-3.11%)
Jan 17, 2014 3.220 3.220 3.220 3.220 700 -0.11(-3.27%)
Jan 16, 2014 3.200 3.329 3.200 3.329 2,342 +0.09(+2.91%)
Jan 15, 2014 3.260 3.260 3.210 3.235 23,355 -0.06(-1.67%)
Jan 14, 2014 3.316 3.316 3.240 3.290 3,416 -0.03(-0.90%)
Jan 10, 2014 3.340 3.320 3.320 3.320 3,700 -0.06(-1.78%)
Jan 09, 2014 3.250 3.390 3.240 3.380 3,628 +0.12(+3.65%)
Jan 08, 2014 3.260 3.261 3.260 3.261 545 -0.03(-0.88%)
Jan 07, 2014 3.250 3.290 3.250 3.290 1,028 -0.03(-0.90%)
Jan 06, 2014 3.300 3.350 3.270 3.320 2,247 -0.04(-1.19%)
Jan 03, 2014 3.520 3.590 3.280 3.360 23,834 -0.23(-6.41%)
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.