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

Atlanticus Holdings Cp (NQ: ATLC )

24.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2013 3.250 3.350 3.220 3.240 4,787 -0.09(-2.70%)
Feb 26, 2013 3.330 3.330 3.330 3.330 0 -0.01(-0.30%)
Feb 22, 2013 3.270 3.340 3.260 3.340 3,328 +0.13(+4.05%)
Feb 21, 2013 3.310 3.350 3.210 3.210 7,533 -0.09(-2.73%)
Feb 20, 2013 3.250 3.500 3.250 3.300 4,817 +0.02(+0.61%)
Feb 19, 2013 3.210 3.380 3.210 3.280 3,950 +0.07(+2.18%)
Feb 14, 2013 3.300 3.210 3.210 3.210 2,600 -0.02(-0.62%)
Feb 13, 2013 3.260 3.340 3.230 3.230 3,200 -0.04(-1.22%)
Feb 12, 2013 3.370 3.378 3.270 3.270 5,627 -0.09(-2.68%)
Feb 11, 2013 3.290 3.400 3.290 3.360 20,586 +0.09(+2.75%)
Feb 08, 2013 3.140 3.290 3.025 3.270 24,144 -0.01(-0.30%)
Feb 07, 2013 3.210 3.280 3.190 3.280 7,070 +0.08(+2.50%)
Feb 06, 2013 3.200 3.370 3.200 3.200 2,885 -0.09(-2.74%)
Feb 04, 2013 3.240 3.400 3.210 3.290 5,455 +0.04(+1.23%)
Feb 01, 2013 3.250 3.430 3.220 3.250 5,518 +0.04(+1.25%)
Jan 31, 2013 3.350 3.470 3.130 3.210 9,036 -0.07(-2.13%)
Jan 29, 2013 3.260 3.280 3.280 3.280 3,700 -0.03(-0.91%)
Jan 28, 2013 3.220 3.310 3.210 3.310 4,668 +0.07(+2.16%)
Jan 25, 2013 3.380 3.390 3.180 3.240 19,697 -0.14(-4.14%)
Jan 24, 2013 3.300 3.380 3.250 3.380 6,146 +0.04(+1.20%)
Jan 23, 2013 3.380 3.480 3.340 3.340 6,791 -0.02(-0.60%)
Jan 22, 2013 3.320 3.470 3.320 3.360 5,834 +0.09(+2.75%)
Jan 18, 2013 3.340 3.390 3.250 3.270 13,244 -0.08(-2.39%)
Jan 17, 2013 3.400 3.400 3.350 3.350 6,726 -0.04(-1.18%)
Jan 16, 2013 3.330 3.590 3.330 3.390 8,530 +0.02(+0.59%)
Jan 15, 2013 3.440 3.500 3.370 3.370 2,800 -0.27(-7.42%)
Jan 14, 2013 3.460 3.650 3.440 3.640 5,221 +0.12(+3.41%)
Jan 11, 2013 3.570 3.700 3.520 3.520 5,700 +0.03(+0.86%)
Jan 10, 2013 3.470 3.680 3.470 3.490 8,600 -0.11(-3.06%)
Jan 09, 2013 3.500 3.600 3.480 3.600 12,401 +0.16(+4.65%)
Jan 08, 2013 3.330 3.565 3.210 3.440 48,332 +0.21(+6.50%)
Jan 07, 2013 3.350 3.470 3.230 3.230 11,209 -0.11(-3.29%)
Jan 04, 2013 3.300 3.390 3.300 3.340 4,736 +0.03(+0.91%)
Jan 03, 2013 3.370 3.480 3.310 3.310 8,700 -0.05(-1.49%)
Jan 02, 2013 3.440 3.470 3.330 3.360 13,698 +0.01(+0.30%)
Dec 31, 2012 3.370 3.580 3.350 3.350 5,268 -0.07(-2.05%)
Dec 28, 2012 3.390 3.540 3.280 3.420 21,380 +0.04(+1.03%)
Dec 27, 2012 3.260 3.500 3.260 3.385 13,966 +0.10(+3.20%)
Dec 26, 2012 3.440 3.630 3.250 3.280 34,392 -0.15(-4.37%)
Dec 24, 2012 3.570 3.710 3.430 3.430 19,646 -0.17(-4.72%)
Dec 21, 2012 3.500 3.600 3.430 3.600 32,954 +0.11(+3.15%)
Dec 20, 2012 3.530 3.590 3.490 3.490 11,916 -0.10(-2.79%)
Dec 19, 2012 3.510 3.590 3.510 3.590 8,503 +0.08(+2.28%)
Dec 18, 2012 3.530 3.540 3.510 3.510 18,426 -0.04(-1.13%)
Dec 17, 2012 3.590 3.680 3.520 3.550 34,227 -0.03(-0.84%)
Dec 14, 2012 3.550 3.590 3.530 3.580 14,889 +0.03(+0.85%)
Dec 13, 2012 3.550 3.600 3.550 3.550 6,208 +0.00(+0.00%)
Dec 12, 2012 3.560 3.580 3.500 3.550 34,181 +0.00(+0.00%)
Dec 11, 2012 3.600 3.670 3.550 3.550 22,020 -0.05(-1.39%)
Dec 10, 2012 3.650 3.650 3.590 3.600 10,275 +0.05(+1.41%)
Dec 07, 2012 3.620 3.660 3.550 3.550 13,364 -0.07(-1.93%)
Dec 06, 2012 3.700 3.700 3.620 3.620 570 -0.01(-0.28%)
Dec 05, 2012 3.800 3.800 3.600 3.630 6,324 -0.09(-2.42%)
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.