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 28, 2014 2.700 2.700 2.700 2.700 1,018 +0.24(+9.98%)
Nov 26, 2014 2.440 2.455 2.455 2.455 4,200 -0.04(-1.80%)
Nov 25, 2014 2.550 2.610 2.500 2.500 3,708 -0.05(-1.96%)
Nov 24, 2014 2.690 2.699 2.506 2.550 8,481 -0.05(-2.07%)
Nov 21, 2014 2.560 2.790 2.550 2.604 11,623 +0.20(+8.28%)
Nov 20, 2014 2.540 2.546 2.405 2.405 12,584 -0.20(-7.51%)
Nov 19, 2014 2.450 2.800 2.450 2.600 45,406 +0.29(+12.55%)
Nov 18, 2014 2.000 2.870 2.000 2.310 30,768 +0.41(+21.26%)
Nov 17, 2014 1.750 1.970 1.750 1.905 19,496 +0.22(+12.72%)
Nov 14, 2014 1.570 1.690 1.570 1.690 4,854 +0.00(+0.00%)
Nov 13, 2014 1.660 1.700 1.440 1.690 9,700 +0.18(+11.92%)
Nov 12, 2014 1.280 1.700 1.280 1.510 6,822 +0.15(+10.70%)
Nov 11, 2014 1.180 1.390 1.180 1.364 4,940 +0.21(+18.61%)
Nov 10, 2014 1.200 1.370 1.150 1.150 4,800 -0.05(-4.17%)
Nov 07, 2014 1.200 1.200 1.200 1.200 150 +0.02(+1.69%)
Nov 06, 2014 1.320 1.400 1.180 1.180 14,007 -0.08(-6.35%)
Nov 05, 2014 1.250 1.380 1.170 1.260 8,734 -0.00(-0.01%)
Nov 04, 2014 1.370 1.370 1.260 1.260 1,702 -0.11(-8.02%)
Nov 03, 2014 1.370 1.370 1.330 1.370 1,902 -0.01(-0.72%)
Oct 31, 2014 1.260 1.380 1.250 1.380 9,389 +0.08(+6.15%)
Oct 29, 2014 1.290 1.300 1.300 1.300 11,800 -0.08(-5.80%)
Oct 28, 2014 1.270 1.400 1.270 1.380 6,571 +0.13(+10.40%)
Oct 27, 2014 1.260 1.390 1.250 1.250 10,996 -0.14(-10.07%)
Oct 24, 2014 1.320 1.400 1.320 1.390 4,074 +0.05(+3.76%)
Oct 23, 2014 1.420 1.460 1.320 1.340 10,614 -0.10(-6.97%)
Oct 22, 2014 1.330 1.440 1.310 1.440 10,037 -0.02(-1.30%)
Oct 21, 2014 1.370 1.484 1.370 1.459 4,649 +0.03(+2.03%)
Oct 20, 2014 1.480 1.530 1.362 1.430 5,914 -0.05(-3.38%)
Oct 17, 2014 1.400 1.670 1.400 1.480 9,337 +0.01(+0.68%)
Oct 16, 2014 1.570 1.615 1.460 1.470 1,574 -0.06(-3.92%)
Oct 15, 2014 1.580 1.580 1.380 1.530 8,151 +0.22(+16.79%)
Oct 14, 2014 1.260 1.450 1.260 1.310 1,421 +0.04(+3.14%)
Oct 13, 2014 1.250 1.480 1.250 1.270 15,474 -0.06(-4.50%)
Oct 10, 2014 1.400 1.410 1.150 1.330 11,292 +0.07(+5.56%)
Oct 09, 2014 1.300 1.450 1.200 1.260 8,763 -0.28(-18.18%)
Oct 08, 2014 1.520 1.730 1.520 1.540 2,845 -0.10(-6.10%)
Oct 07, 2014 1.740 1.740 1.640 1.640 3,962 -0.10(-5.75%)
Oct 06, 2014 2.020 2.020 1.740 1.740 2,319 -0.18(-9.37%)
Oct 03, 2014 2.010 2.010 1.920 1.920 894 -0.09(-4.48%)
Oct 02, 2014 2.020 2.030 2.000 2.010 6,246 +0.09(+4.96%)
Oct 01, 2014 1.670 2.040 1.670 1.915 6,230 +0.11(+6.39%)
Sep 30, 2014 1.980 1.980 1.800 1.800 2,298 -0.20(-10.00%)
Sep 26, 2014 2.100 2.000 2.000 2.000 75 -0.10(-4.76%)
Sep 24, 2014 2.070 2.100 2.100 2.100 1,900 +0.00(+0.00%)
Sep 23, 2014 2.100 2.100 2.100 2.100 137 +0.00(+0.00%)
Sep 22, 2014 2.020 2.100 2.020 2.100 1,126 -0.02(-0.94%)
Sep 19, 2014 2.010 2.120 1.990 2.120 2,251 +0.01(+0.47%)
Sep 17, 2014 2.110 2.110 2.110 2.110 23 -0.03(-1.40%)
Sep 16, 2014 2.050 2.140 2.000 2.140 2,150 -0.02(-0.93%)
Sep 15, 2014 2.280 2.280 2.120 2.160 1,299 -0.16(-6.90%)
Sep 12, 2014 2.420 2.440 2.270 2.320 2,876 -0.10(-4.13%)
Sep 11, 2014 2.450 2.460 2.366 2.420 3,927 -0.08(-3.20%)
Sep 10, 2014 2.550 2.720 2.500 2.500 1,885 -0.11(-4.21%)
Sep 09, 2014 2.560 2.690 2.560 2.610 3,312 +0.03(+1.16%)
Sep 08, 2014 2.690 2.700 2.580 2.580 7,549 -0.11(-4.09%)
Sep 05, 2014 2.750 2.800 2.690 2.690 2,034 -0.10(-3.48%)
Sep 04, 2014 2.787 2.787 2.787 2.787 1,038 +0.01(+0.25%)
Sep 03, 2014 2.780 2.780 2.700 2.780 1,643 -0.02(-0.71%)
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.