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

Atlanticus Holdings Cp (NQ: ATLC )

26.45 -1.00 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2018 2.300 3.830 2.150 2.300 9,424,742 +0.40(+21.05%)
Jul 30, 2018 1.830 2.020 1.740 1.900 6,721 +0.15(+8.57%)
Jul 27, 2018 1.850 1.870 1.750 1.750 2,000 +0.00(+0.00%)
Jul 26, 2018 1.870 1.870 1.750 1.750 2,353 +0.02(+1.24%)
Jul 25, 2018 1.729 1.729 1.729 1.729 338 -0.06(-3.43%)
Jul 24, 2018 1.850 1.870 1.790 1.790 3,997 -0.11(-5.79%)
Jul 23, 2018 1.870 2.020 1.870 1.900 3,086 -0.03(-1.55%)
Jul 20, 2018 1.930 1.930 1.930 1.930 236 +0.08(+4.32%)
Jul 19, 2018 1.800 2.006 1.800 1.850 10,140 -0.05(-2.63%)
Jul 18, 2018 1.900 2.220 1.814 1.900 13,000 +0.12(+6.74%)
Jul 17, 2018 1.850 2.054 1.780 1.780 13,617 -0.09(-4.81%)
Jul 16, 2018 1.808 2.000 1.788 1.870 33,105 +0.16(+9.36%)
Jul 13, 2018 1.780 1.780 1.710 1.710 13,202 -0.07(-3.93%)
Jul 11, 2018 1.780 1.780 1.780 19 -0.03(-1.66%)
Jul 10, 2018 1.820 2.020 1.790 1.810 15,338 +0.02(+1.12%)
Jul 09, 2018 1.900 1.790 1.790 12,822 +0.01(+0.56%)
Jul 06, 2018 1.800 1.800 1.780 1.780 1,744 -0.02(-1.11%)
Jul 05, 2018 2.010 2.010 1.800 1.800 4,820 -0.21(-10.45%)
Jul 02, 2018 2.010 2.010 2.010 0 -0.06(-2.90%)
Jun 29, 2018 1.910 2.170 1.840 2.070 4,557 +0.23(+12.50%)
Jun 28, 2018 1.900 1.913 1.840 1.840 6,783 -0.07(-3.66%)
Jun 27, 2018 2.090 2.500 1.900 1.910 170,345 -0.11(-5.45%)
Jun 25, 2018 2.020 2.020 2.020 92 +0.00(+0.22%)
Jun 22, 2018 2.090 2.090 1.903 2.016 1,114 +0.12(+6.08%)
Jun 21, 2018 1.900 2.100 1.900 1.900 2,158 -0.35(-15.56%)
Jun 20, 2018 2.160 2.282 2.160 2.250 2,659 +0.28(+14.21%)
Jun 19, 2018 2.320 2.320 1.970 1.970 8,741 -0.05(-2.52%)
Jun 18, 2018 1.920 2.220 1.920 2.021 3,041 +0.08(+4.18%)
Jun 15, 2018 1.976 2.240 1.940 1.940 7,337 -0.06(-3.00%)
Jun 14, 2018 2.000 2.000 2.000 2.000 167 -0.16(-7.41%)
Jun 13, 2018 2.158 2.210 2.158 2.160 675 +0.13(+6.40%)
Jun 12, 2018 2.230 2.238 2.030 2.030 2,165 -0.12(-5.58%)
Jun 11, 2018 2.151 2.155 2.150 2.150 306 +0.12(+5.91%)
Jun 08, 2018 2.100 2.100 2.030 2.030 447 -0.10(-4.69%)
Jun 07, 2018 2.120 2.250 2.015 2.130 12,204 -0.01(-0.47%)
Jun 06, 2018 2.220 2.230 2.090 2.140 1,082 -0.08(-3.60%)
Jun 05, 2018 2.043 2.220 1.765 2.220 10,941 +0.30(+15.63%)
Jun 04, 2018 1.658 1.970 1.658 1.920 7,389 +0.19(+10.98%)
Jun 01, 2018 1.610 1.736 1.610 1.730 905 -0.02(-1.14%)
May 31, 2018 1.652 1.750 1.652 1.750 3,385 -0.11(-5.91%)
May 30, 2018 1.630 1.890 1.520 1.860 4,289 +0.23(+14.11%)
May 29, 2018 1.575 1.630 1.575 1.630 3,751 +0.00(+0.00%)
May 25, 2018 1.630 1.630 1.630 0 -0.07(-4.11%)
May 24, 2018 1.900 2.140 1.620 1.700 43,167 -0.17(-9.10%)
May 23, 2018 1.950 2.045 1.650 1.870 6,885 -0.13(-6.50%)
May 21, 2018 2.000 2.000 2.000 0 -0.00(-0.00%)
May 18, 2018 2.000 2.000 2.000 2.000 1,166 -0.01(-0.49%)
May 16, 2018 2.010 2.010 2.010 34 +0.00(+0.00%)
May 11, 2018 2.010 2.010 2.010 1 -0.04(-1.95%)
May 10, 2018 2.100 2.165 2.050 2.050 4,809 -0.06(-2.84%)
May 09, 2018 2.118 2.118 2.060 2.110 316 -0.03(-1.31%)
May 08, 2018 2.060 2.138 2.060 2.138 292 -0.10(-4.25%)
May 02, 2018 2.233 2.233 2.233 101 -0.06(-2.49%)
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.