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 (%)
Nov 30, 2017 2.140 2.270 2.140 2.170 3,701 +0.01(+0.46%)
Nov 29, 2017 2.250 2.260 2.140 2.160 20,108 -0.22(-9.24%)
Nov 27, 2017 2.380 2.380 2.380 64 +0.09(+3.93%)
Nov 24, 2017 2.390 2.410 2.280 2.290 4,090 +0.05(+2.23%)
Nov 22, 2017 2.330 2.400 2.240 2.240 941 -0.18(-7.44%)
Nov 21, 2017 2.490 2.490 2.420 2.420 1,268 +0.10(+4.31%)
Nov 20, 2017 2.400 2.490 2.320 2.320 6,511 -0.12(-4.92%)
Nov 17, 2017 2.310 2.440 2.270 2.440 4,328 +0.11(+4.72%)
Nov 16, 2017 2.205 2.345 2.205 2.330 3,738 +0.08(+3.56%)
Nov 15, 2017 2.190 2.320 2.190 2.250 4,233 +0.07(+3.21%)
Nov 14, 2017 2.250 2.250 2.180 2.180 3,729 +0.03(+1.40%)
Nov 13, 2017 2.400 2.415 2.130 2.150 37,407 -0.15(-6.52%)
Nov 10, 2017 2.200 2.400 2.184 2.300 23,525 -0.02(-0.87%)
Nov 09, 2017 2.310 2.330 2.290 2.320 6,006 +0.10(+4.51%)
Nov 08, 2017 2.199 2.320 2.170 2.220 24,536 -0.03(-1.33%)
Nov 07, 2017 2.260 2.270 2.250 2.250 13,552 -0.02(-0.88%)
Nov 06, 2017 2.266 2.360 2.260 2.270 1,742 -0.08(-3.40%)
Nov 03, 2017 2.351 2.365 2.350 2.350 2,380 -0.02(-0.84%)
Nov 02, 2017 2.390 2.400 2.370 2.370 8,457 +0.05(+2.16%)
Nov 01, 2017 2.270 2.320 2.260 2.320 14,312 +0.02(+0.87%)
Oct 31, 2017 2.270 2.303 2.270 2.300 1,015 +0.02(+0.87%)
Oct 30, 2017 2.304 2.400 2.250 2.280 43,822 -0.14(-5.78%)
Oct 27, 2017 2.300 2.420 2.300 2.420 1,361 +0.16(+7.03%)
Oct 26, 2017 2.280 2.290 2.261 2.261 1,924 -0.11(-4.60%)
Oct 25, 2017 2.300 2.380 2.300 2.370 2,827 +0.09(+3.77%)
Oct 24, 2017 2.276 2.284 2.276 2.284 550 -0.03(-1.13%)
Oct 20, 2017 2.310 2.310 2.310 1 +0.02(+0.87%)
Oct 19, 2017 2.409 2.409 2.228 2.290 5,570 -0.01(-0.52%)
Oct 18, 2017 2.200 2.290 2.200 2.302 3,249 +0.05(+2.14%)
Oct 16, 2017 2.254 2.254 2.254 13 -0.07(-2.86%)
Oct 13, 2017 2.215 2.385 2.215 2.320 2,764 +0.01(+0.43%)
Oct 12, 2017 2.290 2.440 2.290 2.310 849 -0.02(-0.74%)
Oct 11, 2017 2.440 2.440 2.295 2.327 1,605 -0.05(-2.22%)
Oct 10, 2017 2.307 2.385 2.270 2.380 14,177 +0.07(+3.03%)
Oct 09, 2017 2.288 2.310 2.288 2.310 452 -0.09(-3.75%)
Oct 06, 2017 2.350 2.400 2.330 2.400 1,548 +0.04(+1.69%)
Oct 05, 2017 2.360 2.380 2.306 2.360 2,659 -0.03(-1.25%)
Oct 04, 2017 2.410 2.410 2.370 2.390 8,732 +0.06(+2.57%)
Oct 03, 2017 2.330 2.330 2.330 2.330 528 +0.01(+0.43%)
Oct 02, 2017 2.440 2.450 2.310 2.320 3,240 -0.03(-1.28%)
Sep 29, 2017 2.320 2.386 2.320 2.350 3,964 -0.01(-0.42%)
Sep 28, 2017 2.310 2.370 2.300 2.360 10,302 +0.04(+1.72%)
Sep 27, 2017 2.320 13,005 -0.20(-7.94%)
Sep 26, 2017 2.308 2.550 2.308 2.520 6,282 +0.20(+8.62%)
Sep 25, 2017 2.480 2.538 2.280 2.320 14,761 -0.11(-4.64%)
Sep 22, 2017 2.420 2.510 2.410 2.433 12,705 +0.02(+0.95%)
Sep 21, 2017 2.450 2.450 2.240 2.410 3,519 -0.06(-2.43%)
Sep 20, 2017 2.360 2.480 2.360 2.470 4,562 +0.01(+0.41%)
Sep 19, 2017 2.320 2.460 2.261 2.460 4,954 +0.15(+6.49%)
Sep 18, 2017 2.325 2.421 2.280 2.310 16,439 -0.07(-2.94%)
Sep 15, 2017 2.380 2.250 2.380 9,886 +0.13(+5.78%)
Sep 14, 2017 2.250 2.270 2.230 2.250 3,378 -0.07(-3.02%)
Sep 13, 2017 2.220 2.460 2.220 2.320 10,724 +0.08(+3.57%)
Sep 12, 2017 2.340 2.340 2.230 2.240 1,331 +0.10(+4.67%)
Sep 11, 2017 2.230 2.339 2.140 2.140 28,925 -0.11(-4.89%)
Sep 08, 2017 2.390 2.400 2.240 2.250 23,679 -0.13(-5.46%)
Sep 07, 2017 2.420 2.490 2.370 2.380 18,864 +0.00(+0.00%)
Sep 06, 2017 2.474 2.474 2.370 2.380 6,485 -0.06(-2.46%)
Sep 05, 2017 2.400 2.450 2.390 2.440 4,683 -0.07(-2.79%)
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.