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

Atlanticus Holdings Cp (NQ: ATLC )

26.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Mar 29, 2018 2.040 2.040 2.040 0 -0.16(-7.27%)
Mar 28, 2018 2.004 2.280 2.004 2.200 23,286 +0.13(+6.27%)
Mar 27, 2018 2.070 2.070 2.070 2.070 397 -0.08(-3.71%)
Mar 26, 2018 2.000 2.150 2.000 2.150 19,997 +0.15(+7.50%)
Mar 23, 2018 2.000 2.000 2.000 2.000 182 -0.00(-0.24%)
Mar 22, 2018 2.032 2.032 2.005 2.005 1,645 +0.04(+2.29%)
Mar 21, 2018 2.130 2.144 1.950 1.960 9,971 -0.07(-3.45%)
Mar 20, 2018 2.000 2.070 1.996 2.030 12,811 -0.02(-0.98%)
Mar 19, 2018 1.950 2.050 1.950 2.050 2,070 -0.10(-4.43%)
Mar 13, 2018 2.145 2.145 2.145 92 +0.10(+4.63%)
Mar 12, 2018 2.220 2.220 2.050 2.050 8,811 -0.17(-7.49%)
Mar 09, 2018 2.206 2.216 2.204 2.216 1,839 +0.02(+0.73%)
Mar 07, 2018 2.200 2.200 2.200 7 +0.00(+0.00%)
Mar 06, 2018 2.220 2.240 2.200 2.200 1,176 -0.05(-2.22%)
Mar 05, 2018 2.200 2.250 2.200 2.250 647 +0.00(+0.00%)
Mar 01, 2018 2.250 2.250 2.250 85 +0.01(+0.50%)
Feb 28, 2018 2.200 2.239 2.200 2.239 507 -0.01(-0.44%)
Feb 26, 2018 2.249 2.249 2.249 103 +0.03(+1.31%)
Feb 22, 2018 2.220 2.220 2.220 43 +0.02(+0.90%)
Feb 20, 2018 2.200 2.200 2.200 2 +0.00(+0.00%)
Feb 16, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 15, 2018 2.200 2.260 2.200 2.200 1,848 -0.01(-0.45%)
Feb 14, 2018 2.200 2.210 2.200 2.210 2,236 +0.00(+0.00%)
Feb 12, 2018 2.210 2.210 2.210 91 -0.05(-2.08%)
Feb 09, 2018 2.202 2.257 2.200 2.257 533 +0.06(+2.59%)
Feb 08, 2018 2.210 2.210 2.200 2.200 679 -0.01(-0.45%)
Feb 07, 2018 2.300 2.200 2.210 2,354 -0.09(-3.91%)
Feb 06, 2018 2.200 2.300 2.200 2.300 238 +0.04(+1.68%)
Feb 05, 2018 2.340 2.350 2.320 2.262 3,951 +0.01(+0.53%)
Feb 02, 2018 2.360 2.380 2.220 2.250 10,824 -0.03(-1.32%)
Feb 01, 2018 2.330 2.330 2.236 2.280 5,051 +0.06(+2.70%)
Jan 31, 2018 2.260 2.280 2.220 2.220 3,461 +0.00(+0.00%)
Jan 26, 2018 2.220 2.220 2.220 49 -0.06(-2.75%)
Jan 25, 2018 2.208 2.283 2.208 2.283 1,258 +0.04(+1.68%)
Jan 24, 2018 2.249 2.250 2.239 2.245 7,724 +0.02(+0.67%)
Jan 23, 2018 2.250 2.250 2.230 2.230 240 -0.07(-2.87%)
Jan 22, 2018 2.326 2.326 2.296 2.296 500 +0.10(+4.36%)
Jan 19, 2018 2.260 2.260 2.200 2.200 3,765 +0.00(+0.00%)
Jan 18, 2018 2.200 2.240 2.200 2.200 2,120 -0.02(-0.90%)
Jan 17, 2018 2.280 2.310 2.220 2.220 4,624 -0.10(-4.31%)
Jan 16, 2018 2.270 2.320 2.250 2.320 6,529 +0.07(+3.11%)
Jan 12, 2018 2.250 2.250 2.250 0 -0.03(-1.14%)
Jan 11, 2018 2.330 2.350 2.230 2.276 6,158 -0.07(-3.15%)
Jan 10, 2018 2.350 2.360 2.267 2.350 6,738 +0.04(+1.73%)
Jan 09, 2018 2.280 2.310 2.279 2.310 3,261 +0.02(+0.94%)
Jan 08, 2018 2.330 2.380 2.288 2.288 7,238 -0.00(-0.07%)
Jan 05, 2018 2.317 2.382 2.270 2.290 4,140 -0.03(-1.29%)
Jan 04, 2018 2.330 2.357 2.320 2.320 4,024 -0.03(-1.28%)
Jan 03, 2018 2.357 2.380 2.321 2.350 5,439 -0.10(-4.08%)
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.