Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 3.920 3.990 3.850 3.970 22,936 -0.02(-0.50%)
Aug 31, 2015 3.950 3.990 3.800 3.990 3,123 +0.17(+4.45%)
Aug 28, 2015 3.970 3.970 3.820 3.820 2,411 -0.12(-3.04%)
Aug 27, 2015 3.960 3.960 3.880 3.940 1,767 +0.08(+2.07%)
Aug 26, 2015 3.850 3.860 3.650 3.860 13,436 +0.17(+4.61%)
Aug 25, 2015 3.750 3.790 3.650 3.690 14,175 -0.08(-2.12%)
Aug 24, 2015 3.850 3.860 3.730 3.770 34,987 -0.13(-3.33%)
Aug 21, 2015 3.939 3.970 3.890 3.900 20,823 -0.02(-0.51%)
Aug 20, 2015 3.920 3.980 3.920 3.920 1,034 -0.01(-0.25%)
Aug 19, 2015 3.950 4.000 3.930 3.930 7,497 -0.03(-0.76%)
Aug 18, 2015 3.930 4.000 3.920 3.960 10,759 -0.01(-0.25%)
Aug 17, 2015 3.940 3.970 3.940 3.970 1,548 -0.01(-0.25%)
Aug 14, 2015 3.920 3.990 3.920 3.980 3,095 +0.06(+1.53%)
Aug 13, 2015 3.910 3.970 3.840 3.920 11,085 -0.08(-2.00%)
Aug 12, 2015 3.960 4.000 3.847 4.000 14,358 +0.00(+0.00%)
Aug 11, 2015 4.000 4.000 3.950 4.000 5,203 +0.01(+0.25%)
Aug 10, 2015 3.944 3.990 3.930 3.990 4,081 +0.12(+3.10%)
Aug 07, 2015 3.960 3.970 3.870 3.870 1,627 -0.09(-2.27%)
Aug 06, 2015 3.980 3.980 3.770 3.960 3,305 +0.02(+0.51%)
Aug 05, 2015 3.830 3.940 3.610 3.940 9,320 +0.11(+2.87%)
Aug 04, 2015 3.790 3.980 3.710 3.830 5,753 -0.08(-2.05%)
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.