Skip to main content

Atlanticus Holdings Cp (NQ: ATLC )

29.59 -0.91 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 2.990 2.990 2.783 2.990 563 +0.24(+8.73%)
Feb 26, 2015 2.850 3.000 2.730 2.750 13,939 -0.25(-8.33%)
Feb 25, 2015 3.000 3.000 3.000 3.000 1,065 +0.01(+0.33%)
Feb 24, 2015 2.980 3.000 2.980 2.990 1,704 +0.09(+3.10%)
Feb 23, 2015 2.790 2.900 2.790 2.900 741 +0.02(+0.69%)
Feb 20, 2015 2.960 2.960 2.880 2.880 1,303 -0.08(-2.87%)
Feb 19, 2015 2.980 2.980 2.965 2.965 500 +0.04(+1.54%)
Feb 18, 2015 3.070 3.070 2.800 2.920 20,407 -0.06(-2.01%)
Feb 17, 2015 3.000 3.000 2.980 2.980 5,188 +0.07(+2.34%)
Feb 13, 2015 2.930 2.912 2.912 2.912 600 +0.10(+3.62%)
Feb 12, 2015 3.040 3.050 2.810 2.810 71,993 -0.29(-9.35%)
Feb 11, 2015 3.100 3.100 3.100 3.100 1,058 +0.08(+2.82%)
Feb 10, 2015 3.029 3.029 2.920 3.015 5,359 +0.02(+0.50%)
Feb 09, 2015 2.860 3.030 2.860 3.000 9,247 +0.08(+2.74%)
Feb 06, 2015 2.700 2.920 2.650 2.920 32,973 +0.21(+7.75%)
Feb 05, 2015 2.700 2.710 2.655 2.710 7,650 +0.05(+1.88%)
Feb 04, 2015 2.700 2.700 2.660 2.660 1,500 +0.07(+2.70%)
Feb 03, 2015 2.580 2.627 2.580 2.590 1,202 -0.06(-2.26%)
Feb 02, 2015 2.560 2.650 2.560 2.650 3,237 +0.09(+3.52%)
Jan 30, 2015 2.570 2.700 2.560 2.560 17,398 +0.04(+1.59%)
Jan 29, 2015 2.542 2.560 2.520 2.520 550 -0.06(-2.33%)
Jan 27, 2015 2.420 2.580 2.580 2.580 700 +0.02(+0.78%)
Jan 26, 2015 2.670 2.670 2.560 2.560 702 -0.08(-3.03%)
Jan 23, 2015 2.600 2.640 2.380 2.640 9,433 +0.04(+1.53%)
Jan 22, 2015 2.530 2.600 2.530 2.600 739 +0.07(+2.77%)
Jan 21, 2015 2.580 2.590 2.300 2.530 5,200 -0.04(-1.56%)
Jan 20, 2015 2.450 2.570 2.410 2.570 11,403 +0.06(+2.39%)
Jan 16, 2015 2.340 2.519 2.340 2.510 13,982 +0.10(+4.15%)
Jan 14, 2015 2.340 2.410 2.410 2.410 348 -0.07(-2.87%)
Jan 13, 2015 2.430 2.480 2.420 2.481 1,630 +0.04(+1.68%)
Jan 12, 2015 2.490 2.500 2.440 2.440 1,069 +0.04(+1.67%)
Jan 09, 2015 2.260 2.400 2.260 2.400 1,337 +0.09(+3.90%)
Jan 08, 2015 2.500 2.530 2.210 2.310 9,795 -0.06(-2.53%)
Jan 07, 2015 2.410 2.490 2.370 2.370 2,453 -0.10(-4.05%)
Jan 06, 2015 2.340 2.716 2.340 2.470 2,750 -0.18(-6.79%)
Jan 05, 2015 2.710 2.730 2.650 2.650 2,016 +0.05(+1.92%)
Jan 02, 2015 2.450 2.680 2.450 2.600 7,035 +0.25(+10.40%)
Dec 30, 2014 2.310 2.355 2.355 2.355 10,100 -0.08(-3.48%)
Dec 29, 2014 2.390 2.690 2.270 2.440 14,884 -0.03(-1.21%)
Dec 26, 2014 2.500 2.510 2.360 2.470 11,295 -0.03(-1.20%)
Dec 24, 2014 2.510 2.500 2.500 2.500 4,200 +0.01(+0.40%)
Dec 23, 2014 2.400 2.500 2.330 2.490 14,832 +0.02(+0.81%)
Dec 22, 2014 2.390 2.570 2.290 2.470 51,438 +0.25(+11.26%)
Dec 19, 2014 2.350 2.420 2.200 2.220 30,311 -0.16(-6.72%)
Dec 18, 2014 2.350 2.450 2.220 2.380 6,980 -0.09(-3.64%)
Dec 17, 2014 2.290 2.500 2.263 2.470 17,123 +0.20(+8.81%)
Dec 16, 2014 2.260 2.480 2.230 2.270 11,420 +0.01(+0.44%)
Dec 15, 2014 2.200 2.522 2.200 2.260 18,499 -0.19(-7.76%)
Dec 12, 2014 2.240 2.450 2.240 2.450 11,811 +0.17(+7.46%)
Dec 11, 2014 2.110 2.303 2.030 2.280 15,251 +0.18(+8.57%)
Dec 10, 2014 1.970 2.310 1.970 2.100 10,557 +0.11(+5.53%)
Dec 09, 2014 1.640 2.160 1.640 1.990 12,801 +0.24(+13.71%)
Dec 08, 2014 2.180 2.470 1.670 1.750 15,424 -0.55(-23.91%)
Dec 05, 2014 2.750 2.750 2.010 2.300 30,100 -0.32(-12.21%)
Dec 04, 2014 2.820 2.850 2.590 2.620 28,458 -0.15(-5.46%)
Dec 03, 2014 2.600 2.800 2.600 2.771 16,371 +0.17(+6.58%)
Dec 02, 2014 2.668 2.720 2.600 2.600 5,717 -0.10(-3.70%)
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.