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, 2018 3.830 3.850 3.460 3.810 2,900 -0.04(-1.04%)
Nov 29, 2018 3.500 4.250 3.463 3.850 7,791 +0.42(+12.10%)
Nov 28, 2018 3.379 3.440 3.379 3.434 726 +0.07(+2.22%)
Nov 27, 2018 3.150 3.600 3.070 3.360 10,405 +0.10(+3.07%)
Nov 26, 2018 3.260 3.260 3.155 3.260 1,915 +0.11(+3.49%)
Nov 23, 2018 3.150 3.150 3.150 123 +0.00(+0.00%)
Nov 21, 2018 3.150 3.150 3.150 0 +0.03(+0.96%)
Nov 20, 2018 3.110 3.120 3.110 3.120 684 -0.11(-3.41%)
Nov 19, 2018 3.120 3.230 3.040 3.230 1,982 +0.07(+2.22%)
Nov 16, 2018 3.350 3.400 3.160 3.160 2,000 -0.17(-5.18%)
Nov 15, 2018 3.360 3.360 3.330 3.333 1,976 -0.11(-3.32%)
Nov 14, 2018 3.490 3.490 3.447 3.447 1,283 -0.01(-0.37%)
Nov 13, 2018 3.530 3.530 3.276 3.460 2,691 +0.00(+0.00%)
Nov 12, 2018 3.620 3.620 3.289 3.460 17,968 -0.20(-5.46%)
Nov 09, 2018 3.460 3.660 3.350 3.660 6,900 -0.04(-1.08%)
Nov 08, 2018 3.650 3.785 3.463 3.700 6,091 -0.01(-0.27%)
Nov 07, 2018 3.680 3.710 3.618 3.710 1,662 -0.03(-0.80%)
Nov 06, 2018 3.570 3.904 3.446 3.740 4,250 -0.01(-0.27%)
Nov 05, 2018 3.490 3.800 3.490 3.750 17,456 +0.26(+7.45%)
Nov 02, 2018 3.720 3.970 3.460 3.490 33,600 -0.13(-3.59%)
Nov 01, 2018 3.360 3.630 3.231 3.620 7,430 +0.32(+9.70%)
Oct 31, 2018 3.190 3.600 3.140 3.300 13,739 -0.07(-2.08%)
Oct 30, 2018 3.230 3.370 3.230 3.370 1,052 +0.17(+5.31%)
Oct 29, 2018 3.530 3.640 3.100 3.200 15,425 -0.34(-9.60%)
Oct 26, 2018 3.010 3.760 3.010 3.540 13,600 +0.53(+17.61%)
Oct 25, 2018 3.090 3.275 3.010 3.010 6,864 +0.00(+0.00%)
Oct 24, 2018 3.210 3.210 3.000 3.010 3,309 -0.30(-8.93%)
Oct 23, 2018 3.200 3.350 3.110 3.305 2,560 +0.01(+0.15%)
Oct 22, 2018 3.300 3.375 3.300 3.300 12,729 -0.01(-0.30%)
Oct 19, 2018 3.430 3.430 3.300 3.310 10,500 -0.02(-0.60%)
Oct 18, 2018 3.340 3.350 3.330 3.330 2,259 -0.29(-8.01%)
Oct 17, 2018 3.570 3.750 3.570 3.620 2,223 +0.16(+4.62%)
Oct 16, 2018 3.460 3.460 3.460 3.460 504 +0.12(+3.59%)
Oct 15, 2018 3.300 3.820 3.300 3.340 5,354 -0.07(-2.05%)
Oct 12, 2018 3.290 3.430 3.285 3.410 6,300 +0.00(+0.00%)
Oct 11, 2018 3.410 3.460 3.310 3.410 12,724 +0.00(+0.00%)
Oct 10, 2018 3.460 3.690 3.410 3.410 19,829 -0.15(-4.21%)
Oct 09, 2018 3.940 3.940 3.450 3.560 18,685 -0.41(-10.33%)
Oct 08, 2018 3.440 4.215 3.430 3.970 12,175 +0.45(+12.62%)
Oct 05, 2018 3.550 3.550 3.320 3.525 8,600 -0.02(-0.42%)
Oct 04, 2018 3.500 3.680 3.450 3.540 8,932 -0.36(-9.23%)
Oct 03, 2018 4.680 4.772 3.420 3.900 78,565 -0.78(-16.67%)
Oct 02, 2018 4.100 4.910 4.000 4.680 162,151 +0.76(+19.39%)
Oct 01, 2018 2.960 3.930 2.960 3.920 143,823 +0.96(+32.43%)
Sep 28, 2018 3.030 3.090 2.960 2.960 10,500 +0.01(+0.34%)
Sep 27, 2018 2.950 2.950 2.860 2.950 1,082 +0.01(+0.34%)
Sep 26, 2018 3.010 3.035 2.940 2.940 4,133 -0.09(-2.97%)
Sep 25, 2018 2.940 3.050 2.925 3.030 10,211 +0.04(+1.34%)
Sep 24, 2018 2.960 2.990 2.834 2.990 6,518 +0.01(+0.34%)
Sep 21, 2018 2.850 2.980 2.755 2.980 28,400 +0.16(+5.67%)
Sep 20, 2018 2.870 3.050 2.710 2.820 6,998 -0.06(-2.08%)
Sep 19, 2018 2.840 2.930 2.720 2.880 6,018 +0.09(+3.23%)
Sep 18, 2018 2.770 2.940 2.770 2.790 9,501 -0.07(-2.45%)
Sep 17, 2018 2.820 2.860 2.760 2.860 7,377 +0.08(+2.88%)
Sep 14, 2018 2.710 2.970 2.710 2.780 15,800 -0.03(-1.07%)
Sep 13, 2018 2.710 2.950 2.650 2.810 4,672 +0.16(+6.04%)
Sep 12, 2018 2.680 2.820 2.560 2.650 10,255 -0.02(-0.75%)
Sep 11, 2018 2.880 2.966 2.670 2.670 11,678 -0.15(-5.45%)
Sep 10, 2018 2.960 3.080 2.820 2.824 8,045 -0.16(-5.24%)
Sep 07, 2018 3.030 3.090 2.695 2.980 23,400 -0.06(-1.97%)
Sep 06, 2018 3.080 3.090 3.004 3.040 12,734 -0.03(-0.98%)
Sep 05, 2018 3.020 3.090 2.841 3.070 28,181 +0.04(+1.32%)
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.