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, 2015 3.050 3.200 3.050 3.180 1,554 -0.01(-0.19%)
Nov 27, 2015 3.199 3.199 3.186 3.186 288 +0.04(+1.14%)
Nov 25, 2015 3.150 3.150 3.150 3.150 2,400 +0.07(+2.41%)
Nov 24, 2015 3.150 3.150 3.076 3.076 755 -0.06(-2.04%)
Nov 23, 2015 3.150 3.150 3.060 3.140 1,038 -0.01(-0.32%)
Nov 20, 2015 3.150 3.150 3.083 3.150 2,453 -0.03(-0.90%)
Nov 19, 2015 3.179 3.179 3.179 3.179 100 +0.10(+3.20%)
Nov 18, 2015 3.094 3.180 3.080 3.080 803 -0.01(-0.32%)
Nov 17, 2015 3.080 3.102 3.050 3.090 5,759 +0.00(+0.00%)
Nov 13, 2015 3.090 3.090 3.090 3.090 12 -0.04(-1.36%)
Nov 10, 2015 3.150 3.132 3.132 3.132 25 +0.03(+1.05%)
Nov 05, 2015 3.100 3.100 3.100 3.100 75 +0.00(+0.00%)
Nov 04, 2015 3.100 3.100 3.100 3.100 306 -0.10(-3.13%)
Nov 03, 2015 3.200 3.200 3.200 3.200 321 +0.06(+1.91%)
Nov 02, 2015 3.152 3.190 3.140 3.140 885 +0.12(+3.97%)
Oct 30, 2015 2.977 3.170 2.930 3.020 7,224 +0.00(+0.00%)
Oct 29, 2015 3.100 3.100 2.810 3.020 3,062 -0.08(-2.58%)
Oct 28, 2015 3.220 3.340 3.100 3.100 5,847 -0.15(-4.62%)
Oct 27, 2015 3.220 3.380 3.210 3.250 2,248 -0.05(-1.52%)
Oct 26, 2015 3.370 3.479 3.300 3.300 5,570 -0.07(-2.08%)
Oct 23, 2015 3.370 3.370 3.370 3.370 355 +0.01(+0.21%)
Oct 22, 2015 3.390 3.390 3.363 3.363 1,365 -0.07(-1.96%)
Oct 19, 2015 3.430 3.430 3.430 3.430 5 +0.00(+0.00%)
Oct 16, 2015 3.430 3.430 3.430 3.430 1,164 -0.21(-5.77%)
Oct 15, 2015 3.400 3.640 3.400 3.640 2,303 +0.24(+7.06%)
Oct 14, 2015 3.400 3.400 3.400 3.400 574 -0.01(-0.29%)
Oct 13, 2015 3.420 3.420 3.410 3.410 413 -0.01(-0.29%)
Oct 12, 2015 3.410 3.420 3.410 3.420 290 +0.01(+0.29%)
Oct 09, 2015 3.420 3.660 3.400 3.410 2,750 +0.01(+0.29%)
Oct 08, 2015 3.400 3.400 3.400 3.400 2,202 -0.02(-0.58%)
Oct 07, 2015 3.410 3.480 3.400 3.420 903 -0.22(-6.04%)
Oct 06, 2015 3.580 3.640 3.580 3.640 687 +0.24(+7.06%)
Oct 05, 2015 3.530 3.530 3.360 3.400 3,016 -0.03(-0.87%)
Oct 02, 2015 3.310 3.430 3.300 3.430 7,471 -0.07(-2.00%)
Oct 01, 2015 3.480 3.510 3.330 3.500 4,409 -0.22(-5.91%)
Sep 30, 2015 3.530 3.730 3.420 3.720 6,644 +0.29(+8.45%)
Sep 29, 2015 3.600 3.600 3.416 3.430 9,473 +0.03(+0.88%)
Sep 28, 2015 3.640 3.800 3.390 3.400 26,544 -0.25(-6.85%)
Sep 25, 2015 3.706 3.706 3.650 3.650 673 -0.09(-2.41%)
Sep 24, 2015 3.730 3.740 3.730 3.740 376 -0.08(-2.09%)
Sep 23, 2015 3.840 3.840 3.630 3.820 7,146 +0.12(+3.24%)
Sep 22, 2015 3.640 3.735 3.630 3.700 4,490 -0.04(-1.07%)
Sep 21, 2015 3.650 3.740 3.640 3.740 2,131 +0.09(+2.47%)
Sep 18, 2015 3.747 3.840 3.650 3.650 10,307 -0.16(-4.12%)
Sep 17, 2015 3.760 3.807 3.760 3.807 416 +0.08(+2.06%)
Sep 16, 2015 3.730 3.730 3.730 3.730 894 +0.00(+0.00%)
Sep 15, 2015 3.750 3.750 3.697 3.730 6,357 -0.03(-0.80%)
Sep 14, 2015 3.800 3.840 3.740 3.760 9,348 -0.07(-1.83%)
Sep 11, 2015 3.790 3.830 3.740 3.830 4,961 +0.04(+1.06%)
Sep 10, 2015 3.790 3.790 3.790 3.790 150 -0.11(-2.82%)
Sep 09, 2015 3.920 3.930 3.782 3.900 1,084 +0.05(+1.30%)
Sep 08, 2015 3.860 3.930 3.770 3.850 6,086 -0.08(-2.04%)
Sep 04, 2015 3.830 3.930 3.930 3.930 13,900 +0.08(+2.08%)
Sep 03, 2015 3.900 3.990 3.850 3.850 11,455 -0.06(-1.53%)
Sep 02, 2015 3.970 3.980 3.830 3.910 14,496 -0.06(-1.51%)
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.