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

Atlanticus Holdings Cp (NQ: ATLC )

27.06 +0.25 (+0.93%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 3, 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 (%)
Jun 30, 2017 2.570 2.660 2.440 2.660 10,428 +0.15(+5.77%)
Jun 29, 2017 2.420 2.620 2.420 2.515 11,260 +0.06(+2.65%)
Jun 28, 2017 2.564 2.576 2.450 2.450 11,664 +0.02(+0.82%)
Jun 27, 2017 2.440 2.474 2.430 2.430 17,431 +0.02(+0.83%)
Jun 26, 2017 2.570 2.610 2.400 2.410 12,739 -0.08(-3.21%)
Jun 23, 2017 2.500 2.510 2.400 2.490 7,965 -0.05(-1.97%)
Jun 22, 2017 2.570 2.570 2.540 2.540 474 +0.04(+1.60%)
Jun 21, 2017 2.404 2.500 2.400 2.500 6,047 +0.08(+3.31%)
Jun 20, 2017 2.657 2.657 2.420 2.420 309 -0.12(-4.72%)
Jun 19, 2017 2.360 2.600 2.360 2.540 1,096 +0.24(+10.43%)
Jun 16, 2017 2.281 2.300 2.281 2.300 1,212 -0.21(-8.37%)
Jun 15, 2017 2.550 2.570 2.510 2.510 898 +0.16(+6.81%)
Jun 14, 2017 2.460 2.460 2.220 2.350 12,829 -0.01(-0.42%)
Jun 13, 2017 2.400 2.460 2.360 2.360 2,502 -0.04(-1.67%)
Jun 12, 2017 2.400 2.570 2.260 2.400 10,803 +0.08(+3.45%)
Jun 09, 2017 2.380 2.579 2.220 2.320 7,381 -0.11(-4.53%)
Jun 08, 2017 2.430 2.430 2.430 2.430 405 +0.06(+2.53%)
Jun 07, 2017 2.386 2.450 2.340 2.370 8,182 -0.01(-0.42%)
Jun 06, 2017 2.370 2.380 2.370 2.380 3,052 +0.02(+0.85%)
Jun 05, 2017 2.360 2.419 2.218 2.360 9,138 -0.02(-0.84%)
Jun 02, 2017 2.460 2.460 2.360 2.380 2,210 +0.01(+0.42%)
Jun 01, 2017 2.370 2.370 2.370 2.370 685 -0.05(-2.14%)
May 30, 2017 2.422 2.422 2.422 0 +0.06(+2.61%)
May 23, 2017 2.360 2.360 2.360 92 -0.04(-1.66%)
May 22, 2017 2.520 2.530 2.400 2.400 31,080 -0.04(-1.64%)
May 19, 2017 2.340 2.490 2.187 2.440 54,967 -0.02(-0.81%)
May 18, 2017 2.390 2.460 2.150 2.460 42,304 -0.04(-1.60%)
May 17, 2017 2.380 2.500 2.380 2.500 624 +0.11(+4.60%)
May 16, 2017 2.520 2.640 2.390 2.390 26,170 -0.09(-3.63%)
May 15, 2017 2.500 2.550 2.220 2.480 47,122 +0.01(+0.40%)
May 12, 2017 2.500 2.500 2.470 2.470 5,588 -0.04(-1.59%)
May 11, 2017 2.490 2.510 2.490 2.510 7,732 +0.00(+0.00%)
May 10, 2017 2.510 2.510 2.510 2.510 920 -0.04(-1.38%)
May 09, 2017 2.530 2.650 2.430 2.545 10,799 -0.00(-0.20%)
May 08, 2017 2.520 2.747 2.430 2.550 17,131 -0.01(-0.39%)
May 05, 2017 2.580 2.580 2.560 2.560 1,022 -0.09(-3.40%)
May 04, 2017 2.435 2.730 2.435 2.650 5,978 +0.16(+6.32%)
May 03, 2017 2.492 2.492 2.492 2.492 125 -0.10(-3.77%)
May 02, 2017 2.600 2.600 2.520 2.590 4,388 -0.01(-0.38%)
May 01, 2017 2.596 2.750 2.596 2.600 3,458 +0.00(+0.00%)
Apr 28, 2017 2.890 2.890 2.600 2.600 20,705 -0.08(-3.00%)
Apr 27, 2017 2.690 2.820 2.640 2.680 1,497 -0.07(-2.53%)
Apr 26, 2017 3.350 3.350 2.720 2.750 37,248 -0.44(-13.79%)
Apr 25, 2017 2.650 3.488 2.650 3.190 148,964 +0.54(+20.38%)
Apr 24, 2017 2.510 2.690 2.510 2.650 20,657 +0.12(+4.74%)
Apr 21, 2017 2.570 2.570 2.530 2.530 484 +0.01(+0.40%)
Apr 20, 2017 2.415 2.650 2.410 2.520 14,399 -0.05(-1.95%)
Apr 19, 2017 2.601 2.605 2.420 2.570 9,495 +0.06(+2.39%)
Apr 18, 2017 2.560 2.600 2.480 2.510 11,205 -0.18(-6.69%)
Apr 17, 2017 2.570 2.690 2.410 2.690 17,336 +0.08(+2.90%)
Apr 13, 2017 2.570 2.621 2.570 2.614 1,498 +0.03(+1.33%)
Apr 11, 2017 2.580 2.580 2.580 1,892 -0.03(-1.15%)
Apr 10, 2017 2.627 2.630 2.610 2.610 2,711 -0.04(-1.51%)
Apr 07, 2017 2.660 2.660 2.650 2.650 1,302 -0.03(-1.03%)
Apr 06, 2017 2.678 2.678 2.678 2.678 100 -0.01(-0.46%)
Apr 05, 2017 2.621 2.710 2.621 2.690 2,994 +0.08(+3.07%)
Apr 04, 2017 2.610 2.610 2.610 2.610 157 -0.04(-1.51%)
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.