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

Atlanticus Holdings Cp (NQ: ATLC )

25.55 -0.56 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2018 2.200 2.239 2.200 2.239 507 -0.01(-0.44%)
Feb 26, 2018 2.249 2.249 2.249 103 +0.03(+1.31%)
Feb 22, 2018 2.220 2.220 2.220 43 +0.02(+0.90%)
Feb 20, 2018 2.200 2.200 2.200 2 +0.00(+0.00%)
Feb 16, 2018 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 15, 2018 2.200 2.260 2.200 2.200 1,848 -0.01(-0.45%)
Feb 14, 2018 2.200 2.210 2.200 2.210 2,236 +0.00(+0.00%)
Feb 12, 2018 2.210 2.210 2.210 91 -0.05(-2.08%)
Feb 09, 2018 2.202 2.257 2.200 2.257 533 +0.06(+2.59%)
Feb 08, 2018 2.210 2.210 2.200 2.200 679 -0.01(-0.45%)
Feb 07, 2018 2.300 2.200 2.210 2,354 -0.09(-3.91%)
Feb 06, 2018 2.200 2.300 2.200 2.300 238 +0.04(+1.68%)
Feb 05, 2018 2.340 2.350 2.320 2.262 3,951 +0.01(+0.53%)
Feb 02, 2018 2.360 2.380 2.220 2.250 10,824 -0.03(-1.32%)
Feb 01, 2018 2.330 2.330 2.236 2.280 5,051 +0.06(+2.70%)
Jan 31, 2018 2.260 2.280 2.220 2.220 3,461 +0.00(+0.00%)
Jan 26, 2018 2.220 2.220 2.220 49 -0.06(-2.75%)
Jan 25, 2018 2.208 2.283 2.208 2.283 1,258 +0.04(+1.68%)
Jan 24, 2018 2.249 2.250 2.239 2.245 7,724 +0.02(+0.67%)
Jan 23, 2018 2.250 2.250 2.230 2.230 240 -0.07(-2.87%)
Jan 22, 2018 2.326 2.326 2.296 2.296 500 +0.10(+4.36%)
Jan 19, 2018 2.260 2.260 2.200 2.200 3,765 +0.00(+0.00%)
Jan 18, 2018 2.200 2.240 2.200 2.200 2,120 -0.02(-0.90%)
Jan 17, 2018 2.280 2.310 2.220 2.220 4,624 -0.10(-4.31%)
Jan 16, 2018 2.270 2.320 2.250 2.320 6,529 +0.07(+3.11%)
Jan 12, 2018 2.250 2.250 2.250 0 -0.03(-1.14%)
Jan 11, 2018 2.330 2.350 2.230 2.276 6,158 -0.07(-3.15%)
Jan 10, 2018 2.350 2.360 2.267 2.350 6,738 +0.04(+1.73%)
Jan 09, 2018 2.280 2.310 2.279 2.310 3,261 +0.02(+0.94%)
Jan 08, 2018 2.330 2.380 2.288 2.288 7,238 -0.00(-0.07%)
Jan 05, 2018 2.317 2.382 2.270 2.290 4,140 -0.03(-1.29%)
Jan 04, 2018 2.330 2.357 2.320 2.320 4,024 -0.03(-1.28%)
Jan 03, 2018 2.357 2.380 2.321 2.350 5,439 -0.10(-4.08%)
Jan 02, 2018 2.400 2.490 2.350 2.450 9,465 +0.05(+2.08%)
Dec 29, 2017 2.400 2.400 2.400 0 +0.05(+2.13%)
Dec 28, 2017 2.328 2.350 2.280 2.350 1,745 +0.05(+2.17%)
Dec 27, 2017 2.320 2.433 2.291 2.300 5,817 -0.05(-2.13%)
Dec 26, 2017 2.280 2.350 2.280 2.350 5,262 +0.00(+0.00%)
Dec 22, 2017 2.330 2.416 2.330 2.350 3,615 +0.07(+3.07%)
Dec 21, 2017 2.305 2.360 2.280 2.280 13,973 -0.17(-6.94%)
Dec 20, 2017 2.350 2.450 2.350 2.450 1,733 +0.04(+1.66%)
Dec 19, 2017 2.480 2.520 2.410 2.410 9,320 -0.03(-1.23%)
Dec 18, 2017 2.580 2.400 2.348 2.440 6,989 +0.04(+1.67%)
Dec 15, 2017 2.393 2.500 2.270 2.400 16,095 +0.01(+0.42%)
Dec 14, 2017 2.374 2.390 2.370 2.390 4,387 +0.08(+3.46%)
Dec 13, 2017 2.380 2.385 2.310 2.310 3,300 +0.03(+1.32%)
Dec 12, 2017 2.220 2.430 2.220 2.280 6,189 +0.04(+1.79%)
Dec 11, 2017 2.300 2.300 2.220 2.240 2,527 -0.11(-4.68%)
Dec 08, 2017 2.369 2.460 2.350 2.350 11,472 -0.03(-1.26%)
Dec 07, 2017 2.280 2.390 2.280 2.380 7,831 +0.10(+4.38%)
Dec 06, 2017 2.280 2.280 2.270 2.280 2,486 +0.02(+0.88%)
Dec 05, 2017 2.240 2.292 2.180 2.260 10,255 +0.04(+1.80%)
Dec 04, 2017 2.350 2.220 2.220 3,640 -0.13(-5.53%)
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.