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 (%)
Dec 31, 2018 3.250 3.690 3.125 3.640 8,200 +0.49(+15.56%)
Dec 28, 2018 3.150 3.150 3.150 33 +0.00(+0.00%)
Dec 27, 2018 3.240 3.393 3.150 3.150 6,924 -0.21(-6.25%)
Dec 26, 2018 3.443 3.475 3.341 3.360 3,782 -0.10(-2.89%)
Dec 24, 2018 3.430 3.460 3.430 3.460 600 +0.03(+0.87%)
Dec 21, 2018 3.110 3.430 3.110 3.430 3,900 +0.32(+10.29%)
Dec 20, 2018 3.230 3.230 3.110 3.110 1,977 -0.01(-0.32%)
Dec 19, 2018 3.120 3.120 3.120 3.120 414 +0.04(+1.30%)
Dec 18, 2018 3.090 3.090 3.080 3.080 691 -0.26(-7.78%)
Dec 17, 2018 3.312 3.340 3.312 3.340 640 +0.13(+4.05%)
Dec 14, 2018 3.045 3.210 3.045 3.210 600 -0.20(-5.87%)
Dec 13, 2018 3.360 3.410 3.360 3.410 249 +0.05(+1.49%)
Dec 12, 2018 3.040 3.360 3.030 3.360 4,978 +0.26(+8.55%)
Dec 11, 2018 3.100 3.250 3.060 3.095 2,194 +0.01(+0.17%)
Dec 10, 2018 3.100 3.110 3.040 3.090 10,243 -0.16(-4.92%)
Dec 07, 2018 3.040 3.550 3.040 3.250 11,200 +0.10(+3.17%)
Dec 06, 2018 3.120 3.400 3.060 3.150 16,582 -0.05(-1.56%)
Dec 04, 2018 3.324 3.455 3.180 3.200 3,700 -0.33(-9.35%)
Dec 03, 2018 3.560 3.850 3.530 3.530 10,706 -0.28(-7.35%)
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%)
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.