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 (%)
Feb 29, 2016 3.098 3.100 3.098 3.100 1,494 +0.01(+0.32%)
Feb 26, 2016 3.090 3.090 3.090 3.090 326 +0.08(+2.66%)
Feb 25, 2016 3.010 3.040 3.010 3.010 301 -0.08(-2.59%)
Feb 24, 2016 3.090 3.090 3.090 3.090 1,373 +0.08(+2.65%)
Feb 23, 2016 3.010 3.010 3.010 3.010 804 +0.00(+0.00%)
Feb 22, 2016 3.010 3.010 3.010 3.010 1,721 -0.01(-0.33%)
Feb 19, 2016 2.850 3.020 2.824 3.020 2,007 +0.01(+0.33%)
Feb 18, 2016 2.890 3.011 2.890 3.010 3,610 +0.11(+3.80%)
Feb 17, 2016 2.990 2.990 2.900 2.900 19,818 -0.11(-3.65%)
Feb 16, 2016 3.071 3.071 3.010 3.010 383 -0.03(-0.99%)
Feb 12, 2016 2.910 3.040 3.040 3.040 5,600 +0.03(+1.00%)
Feb 11, 2016 3.010 3.010 3.010 3.010 1,933 +0.00(+0.00%)
Feb 10, 2016 3.033 3.033 3.010 3.010 3,177 +0.00(+0.00%)
Feb 08, 2016 3.010 3.010 3.010 3.010 1,200 -0.09(-2.75%)
Feb 04, 2016 3.000 3.095 3.095 3.095 102 +0.10(+3.17%)
Feb 03, 2016 3.010 3.010 3.000 3.000 1,849 -0.04(-1.32%)
Feb 02, 2016 2.750 3.090 2.750 3.040 4,695 -0.01(-0.33%)
Feb 01, 2016 2.990 3.050 2.710 3.050 6,327 +0.01(+0.33%)
Jan 29, 2016 3.038 3.100 3.038 3.040 1,792 +0.03(+1.00%)
Jan 28, 2016 3.100 3.100 3.010 3.010 6,115 -0.09(-2.90%)
Jan 26, 2016 3.090 3.100 3.100 3.100 33 +0.08(+2.65%)
Jan 25, 2016 3.129 3.160 3.010 3.020 1,857 -0.05(-1.63%)
Jan 21, 2016 3.070 3.070 3.070 3.070 173 +0.03(+0.98%)
Jan 20, 2016 3.040 3.040 3.040 3.040 2,036 -0.06(-1.93%)
Jan 19, 2016 3.080 3.100 3.050 3.100 3,562 -0.02(-0.64%)
Jan 15, 2016 3.050 3.120 3.120 3.120 600 -0.06(-1.89%)
Jan 14, 2016 3.160 3.180 3.160 3.180 1,345 -0.02(-0.63%)
Jan 13, 2016 3.200 3.300 3.170 3.200 4,675 -0.06(-1.84%)
Jan 12, 2016 3.300 3.350 3.240 3.260 3,305 -0.14(-4.12%)
Jan 11, 2016 3.150 3.400 3.150 3.400 3,143 +0.13(+3.98%)
Jan 08, 2016 3.270 3.270 3.270 3.270 193 -0.11(-3.25%)
Jan 07, 2016 3.150 3.350 3.150 3.380 3,859 -0.10(-2.87%)
Jan 06, 2016 3.091 3.600 3.040 3.480 27,051 +0.28(+8.75%)
Jan 05, 2016 3.190 3.200 3.040 3.200 11,478 +0.10(+3.23%)
Jan 04, 2016 3.080 3.200 2.970 3.100 3,997 -0.10(-3.13%)
Dec 31, 2015 3.170 3.200 3.200 3.200 600 +0.00(+0.00%)
Dec 30, 2015 3.200 3.200 3.149 3.200 1,719 +0.02(+0.63%)
Dec 29, 2015 3.010 3.180 3.000 3.180 7,307 +0.18(+6.00%)
Dec 28, 2015 2.901 3.180 2.900 3.000 4,004 +0.00(+0.00%)
Dec 24, 2015 2.850 3.000 3.000 3.000 2,100 -0.02(-0.66%)
Dec 23, 2015 2.901 3.020 2.850 3.020 19,054 +0.01(+0.33%)
Dec 22, 2015 2.980 3.040 2.980 3.010 22,489 +0.03(+1.01%)
Dec 21, 2015 2.900 2.999 2.888 2.980 7,725 +0.03(+1.02%)
Dec 18, 2015 2.950 2.950 2.950 2.950 841 -0.01(-0.34%)
Dec 17, 2015 2.820 3.000 2.800 2.960 4,220 -0.09(-2.95%)
Dec 16, 2015 3.080 3.110 3.000 3.050 2,308 -0.12(-3.79%)
Dec 15, 2015 2.960 3.190 2.800 3.170 28,589 +0.27(+9.31%)
Dec 14, 2015 2.870 2.948 2.870 2.900 8,789 +0.02(+0.69%)
Dec 11, 2015 2.940 2.970 2.880 2.880 3,588 -0.09(-3.03%)
Dec 10, 2015 2.860 3.000 2.860 2.970 19,064 -0.03(-1.00%)
Dec 09, 2015 2.980 3.000 2.925 3.000 17,839 +0.01(+0.25%)
Dec 08, 2015 2.950 3.000 2.860 2.993 24,251 +0.03(+1.10%)
Dec 07, 2015 3.060 3.060 2.580 2.960 16,136 -0.19(-6.03%)
Dec 04, 2015 3.150 3.150 3.080 3.150 6,857 +0.09(+2.94%)
Dec 03, 2015 3.130 3.150 3.050 3.060 6,780 -0.07(-2.24%)
Dec 02, 2015 3.050 3.130 3.050 3.130 2,926 -0.07(-2.18%)
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.