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

Atlanticus Holdings Cp (NQ: ATLC )

27.03 +0.22 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM 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, 2016 3.020 3.090 2.850 2.910 3,437 -0.05(-1.69%)
Jun 29, 2016 3.002 3.040 2.860 2.960 8,063 -0.04(-1.33%)
Jun 28, 2016 3.023 3.080 3.000 3.000 1,487 -0.04(-1.32%)
Jun 27, 2016 3.010 3.050 2.820 3.040 3,449 -0.04(-1.30%)
Jun 24, 2016 3.060 3.210 2.870 3.080 3,512 +0.02(+0.65%)
Jun 23, 2016 3.070 3.070 3.000 3.060 7,200 +0.08(+2.68%)
Jun 22, 2016 3.100 3.100 2.960 2.980 14,345 -0.07(-2.30%)
Jun 21, 2016 3.010 3.060 2.950 3.050 2,535 +0.03(+0.99%)
Jun 20, 2016 2.830 3.070 2.810 3.020 12,577 +0.23(+8.24%)
Jun 17, 2016 2.960 3.020 2.740 2.790 174,934 +0.02(+0.72%)
Jun 16, 2016 2.660 3.120 2.620 2.770 43,509 +0.13(+4.92%)
Jun 15, 2016 2.640 2.750 2.640 2.640 17,980 -0.01(-0.38%)
Jun 14, 2016 2.730 2.860 2.640 2.650 18,270 -0.01(-0.38%)
Jun 13, 2016 2.670 2.855 2.650 2.660 18,194 +0.01(+0.38%)
Jun 10, 2016 2.660 2.876 2.640 2.650 24,655 -0.03(-1.12%)
Jun 09, 2016 2.830 2.881 2.670 2.680 14,688 -0.19(-6.62%)
Jun 08, 2016 2.890 3.080 2.800 2.870 25,694 +0.08(+2.87%)
Jun 07, 2016 3.020 3.110 2.750 2.790 18,314 -0.22(-7.31%)
Jun 06, 2016 3.060 3.290 3.010 3.010 25,149 -0.13(-4.14%)
Jun 03, 2016 3.240 3.240 3.140 3.140 5,458 +0.01(+0.32%)
Jun 02, 2016 3.200 3.210 3.130 3.130 838 +0.09(+2.96%)
Jun 01, 2016 2.950 3.080 2.947 3.040 3,988 +0.10(+3.40%)
May 31, 2016 2.940 2.940 2.940 2.940 1,068 +0.13(+4.63%)
May 27, 2016 2.900 2.810 2.810 2.810 3,400 +0.08(+2.93%)
May 26, 2016 2.940 2.940 2.590 2.730 22,075 -0.10(-3.53%)
May 25, 2016 3.040 3.040 2.827 2.830 12,785 -0.17(-5.67%)
May 24, 2016 3.100 3.190 2.990 3.000 8,240 -0.10(-3.23%)
May 23, 2016 3.120 3.120 3.100 3.100 1,861 -0.02(-0.64%)
May 20, 2016 3.112 3.180 3.112 3.120 1,262 -0.06(-1.89%)
May 19, 2016 3.050 3.180 3.000 3.180 2,348 +0.14(+4.61%)
May 18, 2016 3.030 3.040 3.000 3.040 1,979 -0.06(-1.94%)
May 17, 2016 3.150 3.200 3.100 3.100 3,490 -0.01(-0.32%)
May 16, 2016 3.010 3.190 3.000 3.110 2,558 +0.11(+3.67%)
May 12, 2016 3.010 3.000 3.000 3.000 600 +0.00(+0.00%)
May 09, 2016 3.010 3.000 3.000 3.000 55 -0.02(-0.66%)
May 06, 2016 3.000 3.020 3.000 3.020 1,094 +0.02(+0.67%)
May 05, 2016 2.990 3.010 2.990 3.000 2,065 +0.00(+0.00%)
May 04, 2016 3.010 3.010 2.990 3.000 6,263 -0.01(-0.33%)
May 03, 2016 2.980 3.010 2.980 3.010 10,200 +0.02(+0.67%)
May 02, 2016 2.782 3.010 2.770 2.990 10,465 -0.02(-0.66%)
Apr 29, 2016 3.020 3.020 2.990 3.010 4,915 +0.01(+0.33%)
Apr 28, 2016 3.023 3.023 3.000 3.000 3,784 +0.00(+0.00%)
Apr 27, 2016 3.110 3.110 3.000 3.000 3,043 -0.02(-0.66%)
Apr 26, 2016 3.180 3.193 3.020 3.020 4,311 -0.10(-3.21%)
Apr 25, 2016 3.122 3.152 3.120 3.120 667 +0.09(+2.97%)
Apr 22, 2016 3.120 3.120 3.030 3.030 371 +0.02(+0.66%)
Apr 21, 2016 3.160 3.160 3.010 3.010 1,330 -0.10(-3.22%)
Apr 20, 2016 3.160 3.160 3.100 3.110 1,578 +0.01(+0.32%)
Apr 19, 2016 3.170 3.192 3.100 3.100 1,802 -0.01(-0.32%)
Apr 18, 2016 3.230 3.230 3.110 3.110 1,408 +0.00(+0.00%)
Apr 15, 2016 3.220 3.220 3.100 3.110 5,563 +0.01(+0.32%)
Apr 14, 2016 3.100 3.100 3.100 3.100 655 -0.05(-1.59%)
Apr 13, 2016 3.150 3.150 3.150 3.150 3,290 -0.01(-0.32%)
Apr 12, 2016 3.150 3.160 3.150 3.160 2,082 -0.07(-2.17%)
Apr 11, 2016 3.229 3.230 3.201 3.230 2,053 +0.05(+1.57%)
Apr 08, 2016 3.180 3.180 3.180 3.180 307 +0.03(+0.95%)
Apr 04, 2016 3.150 3.150 3.150 3.150 48 -0.01(-0.31%)
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.